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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 47.78 | 47.88 | 45.46 | 45.90 | -3.16% | 1.32 | 2.58% |
| 2025-11-19 | 48.80 | 49.00 | 46.83 | 47.40 | -1.41% | 1.37 | 2.59% |
| 2025-11-18 | 46.07 | 49.53 | 45.87 | 48.08 | +3.80% | 2.69 | 5.05% |
| 2025-11-17 | 45.17 | 46.80 | 45.17 | 46.32 | +1.40% | 0.96 | 1.88% |
| 2025-11-14 | 45.77 | 46.88 | 45.20 | 45.68 | -0.11% | 1.05 | 2.06% |
| 2025-11-13 | 45.15 | 45.73 | 44.73 | 45.73 | +2.10% | 0.81 | 1.62% |
| 2025-11-12 | 45.19 | 45.66 | 44.30 | 44.79 | -1.73% | 1.00 | 2.01% |
| 2025-11-11 | 46.35 | 46.95 | 45.39 | 45.58 | -1.49% | 1.02 | 2.00% |
| 2025-11-10 | 47.00 | 47.46 | 45.56 | 46.27 | -1.41% | 1.79 | 3.50% |
| 2025-11-07 | 49.68 | 49.77 | 46.91 | 46.93 | -7.11% | 2.26 | 4.26% |
| 2025-11-06 | 49.56 | 51.00 | 48.50 | 50.52 | +1.90% | 1.60 | 2.91% |
| 2025-11-05 | 49.49 | 50.14 | 49.10 | 49.58 | -0.98% | 1.07 | 1.95% |
| 2025-11-04 | 51.44 | 51.54 | 49.60 | 50.07 | -3.90% | 1.68 | 3.02% |
| 2025-11-03 | 51.11 | 52.33 | 50.41 | 52.10 | +1.60% | 1.76 | 3.10% |
| 2025-10-31 | 49.68 | 52.31 | 49.50 | 51.28 | +2.66% | 2.35 | 4.13% |
| 2025-10-30 | 51.78 | 52.02 | 49.89 | 49.95 | -4.53% | 2.38 | 4.26% |
| 2025-10-29 | 53.90 | 53.90 | 51.08 | 52.32 | -5.68% | 4.13 | 7.15% |
| 2025-10-28 | 52.51 | 55.60 | 51.87 | 55.47 | +5.64% | 4.56 | 7.63% |
| 2025-10-27 | 52.55 | 53.51 | 50.61 | 52.51 | +0.79% | 3.30 | 5.73% |
| 2025-10-24 | 50.08 | 52.11 | 49.97 | 52.10 | +4.62% | 2.03 | 3.57% |