亨通光电
SH600487 前复权 MAIN
54.86
-2.25
(-3.94%)
今开
57.55
最高
57.88
最低
54.58
昨收
57.11
振幅
5.78%
成交量
16,167.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
61.99
MA10
65.81
MA20
65.05
MA60
62.45
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.55 | 57.88 | 54.58 | 54.86 | 16,168万 |
| 2 | 2026-09-29 | 55.79 | 58.12 | 55.30 | 57.11 | 20,027万 |
| 3 | 2026-09-28 | 63.52 | 64.00 | 60.64 | 60.64 | 11,530万 |
| 4 | 2026-09-24 | 69.80 | 70.38 | 67.18 | 67.38 | 10,954万 |
| 5 | 2026-09-23 | 73.07 | 73.50 | 69.58 | 69.94 | 15,763万 |
| 6 | 2026-09-22 | 74.50 | 76.35 | 71.84 | 73.00 | 21,384万 |
| 7 | 2026-09-21 | 71.68 | 74.28 | 71.18 | 71.75 | 18,216万 |
| 8 | 2026-09-18 | 70.00 | 70.94 | 67.45 | 69.49 | 22,628万 |
| 9 | 2026-09-17 | 65.40 | 69.70 | 65.39 | 68.49 | 23,383万 |
| 10 | 2026-09-16 | 62.29 | 66.20 | 62.09 | 65.40 | 16,418万 |
| 11 | 2026-09-15 | 61.90 | 64.26 | 61.88 | 62.42 | 11,297万 |
| 12 | 2026-09-14 | 63.01 | 64.93 | 62.22 | 63.20 | 11,205万 |