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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 50.50 | 50.95 | 48.99 | 49.80 | -1.85% | 1.15 | 2.10% |
| 2025-10-22 | 50.99 | 51.91 | 50.32 | 50.74 | -1.32% | 1.10 | 1.95% |
| 2025-10-21 | 50.61 | 51.74 | 50.13 | 51.42 | +1.82% | 1.37 | 2.43% |
| 2025-10-20 | 50.00 | 51.96 | 50.00 | 50.50 | +3.06% | 2.01 | 3.57% |
| 2025-10-17 | 51.97 | 52.16 | 49.00 | 49.00 | -5.77% | 2.07 | 3.74% |
| 2025-10-16 | 52.30 | 52.67 | 51.40 | 52.00 | -1.68% | 1.82 | 3.17% |
| 2025-10-15 | 51.72 | 53.10 | 51.18 | 52.89 | +1.95% | 2.76 | 4.79% |
| 2025-10-14 | 55.99 | 57.40 | 51.50 | 51.88 | -5.33% | 4.28 | 7.10% |
| 2025-10-13 | 52.99 | 55.88 | 52.70 | 54.80 | -3.23% | 4.45 | 7.39% |
| 2025-10-10 | 61.32 | 62.60 | 55.90 | 56.63 | -11.38% | 7.92 | 12.35% |
| 2025-10-09 | 64.03 | 70.97 | 63.81 | 63.90 | +4.21% | 13.34 | 18.09% |
| 2025-09-30 | 54.76 | 61.32 | 54.18 | 61.32 | +20.00% | 8.18 | 12.32% |
| 2025-09-29 | 50.90 | 52.00 | 50.23 | 51.10 | -0.58% | 1.86 | 3.29% |
| 2025-09-26 | 55.58 | 55.58 | 51.00 | 51.40 | -2.67% | 2.95 | 5.02% |
| 2025-09-25 | 51.88 | 55.50 | 51.00 | 52.81 | +2.54% | 3.33 | 5.59% |
| 2025-09-24 | 50.16 | 51.97 | 49.22 | 51.50 | +2.63% | 1.91 | 3.38% |
| 2025-09-23 | 52.03 | 52.62 | 48.59 | 50.18 | -3.56% | 2.36 | 4.27% |
| 2025-09-22 | 51.54 | 54.10 | 51.04 | 52.03 | +3.03% | 2.58 | 4.43% |
| 2025-09-19 | 51.30 | 52.49 | 50.18 | 50.50 | -2.88% | 2.18 | 3.85% |
| 2025-09-18 | 53.75 | 54.86 | 51.50 | 52.00 | -2.86% | 3.63 | 6.14% |