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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.09 | 32.44 | 30.59 | 31.05 | -3.18% | 2.23 | 3.65% |
| 2025-11-19 | 32.41 | 33.86 | 31.59 | 32.07 | -2.17% | 2.78 | 4.32% |
| 2025-11-18 | 35.18 | 35.18 | 32.42 | 32.78 | -8.44% | 4.04 | 6.16% |
| 2025-11-17 | 33.24 | 36.11 | 32.24 | 35.80 | +6.87% | 6.02 | 8.97% |
| 2025-11-14 | 31.04 | 34.46 | 30.93 | 33.50 | +6.52% | 5.05 | 7.77% |
| 2025-11-13 | 31.88 | 32.84 | 31.10 | 31.45 | -2.24% | 2.86 | 4.56% |
| 2025-11-12 | 32.91 | 32.91 | 31.65 | 32.17 | -3.04% | 2.32 | 3.69% |
| 2025-11-11 | 31.30 | 33.27 | 30.81 | 33.18 | +7.69% | 4.41 | 6.95% |
| 2025-11-10 | 31.58 | 31.79 | 29.81 | 30.81 | -1.47% | 2.93 | 4.89% |
| 2025-11-07 | 32.00 | 32.18 | 31.21 | 31.27 | -3.64% | 2.25 | 3.64% |
| 2025-11-06 | 31.71 | 33.45 | 30.88 | 32.45 | +2.56% | 4.23 | 6.71% |
| 2025-11-05 | 30.00 | 32.40 | 29.80 | 31.64 | +2.10% | 3.81 | 6.20% |
| 2025-11-04 | 30.06 | 31.55 | 29.86 | 30.99 | +3.09% | 3.59 | 5.95% |
| 2025-11-03 | 29.95 | 30.44 | 28.88 | 30.06 | +0.37% | 2.46 | 4.26% |
| 2025-10-31 | 30.50 | 31.50 | 29.78 | 29.95 | -3.23% | 2.84 | 4.78% |
| 2025-10-30 | 30.90 | 31.69 | 30.27 | 30.95 | +0.39% | 3.28 | 5.42% |
| 2025-10-29 | 29.71 | 31.46 | 29.38 | 30.83 | +3.53% | 3.02 | 5.07% |
| 2025-10-28 | 29.00 | 30.58 | 28.88 | 29.78 | +2.83% | 3.32 | 5.66% |
| 2025-10-27 | 29.00 | 30.38 | 28.75 | 28.96 | +0.70% | 3.37 | 5.82% |
| 2025-10-24 | 27.48 | 29.08 | 27.40 | 28.76 | +3.83% | 2.72 | 4.92% |