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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.45 | 32.20 | 31.21 | 31.80 | +2.22% | 1.72 | 2.76% |
| 2026-02-13 | 31.94 | 32.43 | 31.01 | 31.11 | -1.86% | 1.47 | 2.37% |
| 2026-02-12 | 30.51 | 32.39 | 30.20 | 31.70 | +3.59% | 2.25 | 3.65% |
| 2026-02-11 | 31.34 | 32.20 | 30.57 | 30.60 | -3.68% | 1.29 | 2.13% |
| 2026-02-10 | 31.55 | 32.38 | 30.95 | 31.77 | -0.06% | 1.73 | 2.79% |
| 2026-02-09 | 31.70 | 32.25 | 31.26 | 31.79 | +2.55% | 1.78 | 2.87% |
| 2026-02-06 | 31.85 | 31.98 | 30.97 | 31.00 | -3.43% | 1.65 | 2.69% |
| 2026-02-05 | 32.94 | 33.00 | 31.90 | 32.10 | -3.78% | 2.12 | 3.35% |
| 2026-02-04 | 30.30 | 33.70 | 30.07 | 33.36 | +10.90% | 5.02 | 7.90% |
| 2026-02-03 | 29.59 | 30.15 | 29.25 | 30.08 | +2.84% | 1.53 | 2.63% |
| 2026-02-02 | 30.12 | 31.00 | 29.16 | 29.25 | -5.43% | 1.72 | 2.93% |
| 2026-01-30 | 30.19 | 31.90 | 28.83 | 30.93 | +3.44% | 3.25 | 5.45% |
| 2026-01-29 | 31.21 | 31.26 | 29.70 | 29.90 | -4.17% | 2.19 | 3.69% |
| 2026-01-28 | 31.90 | 32.30 | 30.83 | 31.20 | -1.48% | 2.11 | 3.45% |
| 2026-01-27 | 33.00 | 33.62 | 31.21 | 31.67 | -5.43% | 4.69 | 7.47% |
| 2026-01-26 | 34.11 | 35.13 | 32.58 | 33.49 | -3.71% | 4.15 | 6.30% |
| 2026-01-23 | 33.19 | 34.97 | 33.19 | 34.78 | +5.97% | 3.56 | 5.32% |
| 2026-01-22 | 32.83 | 33.33 | 32.33 | 32.82 | -0.52% | 2.01 | 3.14% |
| 2026-01-21 | 32.99 | 33.78 | 32.00 | 32.99 | +1.32% | 2.44 | 3.79% |
| 2026-01-20 | 33.50 | 34.18 | 32.12 | 32.56 | -4.88% | 3.08 | 4.78% |