当虹科技 sh.688039
46.65
-0.45%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 42.80 | 44.07 | 42.61 | 43.00 | -0.81% | 0.62 | 1.29% |
| 2025-12-17 | 42.50 | 43.36 | 41.71 | 43.35 | +2.00% | 0.87 | 1.84% |
| 2025-12-16 | 43.03 | 43.88 | 42.16 | 42.50 | -2.37% | 0.81 | 1.71% |
| 2025-12-15 | 44.05 | 44.58 | 43.40 | 43.53 | -2.88% | 0.81 | 1.67% |
| 2025-12-12 | 44.36 | 44.99 | 44.30 | 44.82 | +0.97% | 1.02 | 2.07% |
| 2025-12-11 | 45.63 | 45.68 | 44.20 | 44.39 | -2.72% | 1.22 | 2.46% |
| 2025-12-10 | 46.60 | 46.60 | 45.28 | 45.63 | -2.14% | 0.95 | 1.89% |
| 2025-12-09 | 47.48 | 48.00 | 46.43 | 46.63 | -2.24% | 0.96 | 1.83% |
| 2025-12-08 | 46.70 | 47.96 | 46.70 | 47.70 | +1.88% | 1.23 | 2.34% |
| 2025-12-05 | 46.28 | 47.30 | 45.53 | 46.82 | +0.09% | 1.06 | 2.07% |
| 2025-12-04 | 46.70 | 47.47 | 45.40 | 46.78 | +1.15% | 1.18 | 2.30% |
| 2025-12-03 | 47.64 | 47.85 | 45.87 | 46.25 | -3.16% | 1.08 | 2.12% |
| 2025-12-02 | 48.30 | 48.60 | 47.32 | 47.76 | -1.34% | 1.01 | 1.91% |
| 2025-12-01 | 49.01 | 49.06 | 47.91 | 48.41 | -1.22% | 1.25 | 2.33% |
| 2025-11-28 | 48.90 | 49.40 | 48.30 | 49.01 | +0.22% | 1.26 | 2.33% |
| 2025-11-27 | 49.30 | 50.60 | 48.89 | 48.90 | -1.33% | 1.81 | 3.30% |
| 2025-11-26 | 50.39 | 51.15 | 49.44 | 49.56 | -3.20% | 2.86 | 5.15% |
| 2025-11-25 | 48.86 | 52.88 | 48.64 | 51.20 | +4.09% | 3.92 | 6.90% |
| 2025-11-24 | 46.91 | 49.68 | 45.34 | 49.19 | +6.45% | 3.32 | 6.26% |
| 2025-11-21 | 46.66 | 48.60 | 45.78 | 46.21 | +0.68% | 2.31 | 4.44% |