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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 52.97 | 56.09 | 52.95 | 53.53 | -0.59% | 3.16 | 5.24% |
| 2025-09-16 | 50.67 | 54.28 | 49.88 | 53.85 | +6.87% | 3.12 | 5.36% |
| 2025-09-15 | 50.63 | 51.70 | 49.35 | 50.39 | -1.52% | 1.45 | 2.60% |
| 2025-09-12 | 51.60 | 53.35 | 50.91 | 51.17 | -1.69% | 2.15 | 3.74% |
| 2025-09-11 | 50.80 | 52.50 | 49.62 | 52.05 | +0.21% | 2.71 | 4.79% |
| 2025-09-10 | 51.00 | 52.90 | 50.10 | 51.94 | +7.29% | 2.87 | 5.04% |
| 2025-09-09 | 50.15 | 50.83 | 48.30 | 48.41 | -3.47% | 1.56 | 2.85% |
| 2025-09-08 | 50.10 | 51.47 | 49.60 | 50.15 | -0.95% | 1.45 | 2.61% |
| 2025-09-05 | 49.40 | 51.00 | 48.72 | 50.63 | +2.99% | 1.71 | 3.09% |
| 2025-09-04 | 50.81 | 51.62 | 48.06 | 49.16 | -3.53% | 2.33 | 4.22% |
| 2025-09-03 | 51.93 | 53.47 | 50.80 | 50.96 | -2.79% | 1.86 | 3.23% |
| 2025-09-02 | 55.00 | 56.80 | 51.20 | 52.42 | -5.89% | 3.31 | 5.59% |
| 2025-09-01 | 55.55 | 57.90 | 54.50 | 55.70 | -1.42% | 3.51 | 5.66% |
| 2025-08-29 | 60.01 | 63.50 | 56.05 | 56.50 | -7.00% | 5.03 | 7.82% |
| 2025-08-28 | 58.10 | 61.00 | 56.99 | 60.75 | +2.62% | 5.56 | 8.51% |
| 2025-08-27 | 55.00 | 61.31 | 53.20 | 59.20 | +11.05% | 6.98 | 11.13% |
| 2025-08-26 | 54.01 | 55.34 | 53.00 | 53.31 | -1.35% | 2.97 | 4.96% |
| 2025-08-25 | 55.30 | 56.00 | 52.78 | 54.04 | +0.78% | 4.24 | 7.06% |
| 2025-08-22 | 50.27 | 54.12 | 50.02 | 53.62 | +6.12% | 4.21 | 7.17% |
| 2025-08-21 | 51.60 | 52.80 | 50.00 | 50.53 | -2.86% | 2.19 | 3.87% |