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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.35 | 25.55 | 24.91 | 25.14 | -1.02% | 1.03 | 2.09% |
| 2026-04-21 | 26.00 | 26.25 | 25.27 | 25.40 | +0.40% | 0.98 | 1.96% |
| 2026-04-20 | 25.66 | 25.78 | 25.13 | 25.30 | -0.71% | 0.78 | 1.57% |
| 2026-04-17 | 25.48 | 25.55 | 25.11 | 25.48 | -0.51% | 0.91 | 1.83% |
| 2026-04-16 | 25.06 | 25.90 | 25.00 | 25.61 | +2.93% | 1.27 | 2.55% |
| 2026-04-15 | 25.50 | 25.85 | 24.87 | 24.88 | -0.40% | 1.32 | 2.65% |
| 2026-04-14 | 25.01 | 25.93 | 24.53 | 24.98 | +1.63% | 1.19 | 2.43% |
| 2026-04-13 | 24.16 | 25.36 | 24.10 | 24.58 | +2.72% | 1.46 | 3.01% |
| 2026-04-10 | 23.80 | 24.36 | 23.66 | 23.93 | +1.70% | 0.85 | 1.79% |
| 2026-04-09 | 24.24 | 24.24 | 23.36 | 23.53 | -3.37% | 0.92 | 1.99% |
| 2026-04-08 | 24.10 | 24.45 | 23.85 | 24.35 | +3.09% | 0.95 | 2.00% |
| 2026-04-07 | 23.01 | 23.83 | 22.93 | 23.62 | +2.79% | 1.15 | 2.50% |
| 2026-04-03 | 24.72 | 25.00 | 22.82 | 22.98 | -6.62% | 1.94 | 4.24% |
| 2026-04-02 | 26.27 | 26.48 | 24.37 | 24.61 | -7.13% | 1.95 | 3.95% |
| 2026-04-01 | 26.59 | 26.93 | 26.23 | 26.50 | +1.61% | 0.96 | 1.85% |
| 2026-03-31 | 26.87 | 27.28 | 26.00 | 26.08 | -2.54% | 0.96 | 1.84% |
| 2026-03-30 | 26.60 | 27.12 | 26.42 | 26.76 | -0.82% | 0.81 | 1.56% |
| 2026-03-27 | 26.39 | 27.22 | 26.31 | 26.98 | +0.90% | 0.96 | 1.82% |
| 2026-03-26 | 27.08 | 27.78 | 26.66 | 26.74 | -1.62% | 1.21 | 2.28% |
| 2026-03-25 | 27.16 | 27.68 | 26.88 | 27.18 | -0.80% | 1.37 | 2.56% |