亿华通 sh.688339
24.19
-3.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.80 | 25.37 | 23.81 | 24.19 | -3.32% | 1.13 | 2.37% |
| 2026-05-22 | 24.70 | 25.65 | 24.54 | 25.02 | +3.95% | 1.37 | 2.79% |
| 2026-05-21 | 25.38 | 25.65 | 24.07 | 24.07 | -5.20% | 1.61 | 3.30% |
| 2026-05-20 | 25.58 | 25.95 | 25.02 | 25.39 | -1.97% | 1.02 | 2.06% |
| 2026-05-19 | 26.29 | 26.39 | 25.33 | 25.90 | -1.45% | 1.21 | 2.41% |
| 2026-05-18 | 26.30 | 26.46 | 25.70 | 26.28 | -1.20% | 1.10 | 2.16% |
| 2026-05-15 | 27.47 | 27.57 | 26.33 | 26.60 | -3.17% | 1.86 | 3.55% |
| 2026-05-14 | 27.79 | 28.94 | 27.46 | 27.47 | 0.00% | 2.80 | 5.08% |
| 2026-05-13 | 25.80 | 28.17 | 25.56 | 27.47 | +5.82% | 2.74 | 5.19% |
| 2026-05-12 | 26.51 | 27.07 | 25.81 | 25.96 | -0.84% | 1.43 | 2.78% |
| 2026-05-11 | 26.30 | 26.47 | 25.85 | 26.18 | -0.42% | 1.24 | 2.43% |
| 2026-05-08 | 26.12 | 26.62 | 25.78 | 26.29 | +1.54% | 1.21 | 2.35% |
| 2026-05-07 | 26.38 | 26.42 | 25.76 | 25.89 | -1.37% | 1.23 | 2.42% |
| 2026-05-06 | 25.35 | 26.63 | 25.35 | 26.25 | +0.38% | 2.35 | 4.59% |
| 2026-04-30 | 25.14 | 26.61 | 24.61 | 26.15 | +9.46% | 3.37 | 6.58% |
| 2026-04-29 | 24.03 | 24.28 | 23.50 | 23.89 | -0.25% | 1.07 | 2.28% |
| 2026-04-28 | 23.80 | 24.44 | 23.65 | 23.95 | -3.70% | 1.22 | 2.60% |
| 2026-04-27 | 23.87 | 25.08 | 23.42 | 24.87 | +0.77% | 1.46 | 3.08% |
| 2026-04-24 | 25.00 | 25.20 | 24.42 | 24.68 | -1.00% | 0.87 | 1.79% |
| 2026-04-23 | 25.62 | 25.90 | 24.85 | 24.93 | -0.84% | 1.12 | 2.26% |