亨通股份(600226)股票行情
亨通股份(600226)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 5.94 | 6.01 | 0.11 | 1.86% | 5.84 | 6.02 | 496568 | 29454.77 | 1.67% |
| 2026-02-02 | 6.18 | 5.90 | -0.27 | -4.38% | 5.84 | 6.25 | 856908 | 51849.66 | 2.88% |
| 2026-01-30 | 5.81 | 6.17 | 0.32 | 5.47% | 5.75 | 6.28 | 1286927 | 77826.74 | 4.33% |
| 2026-01-29 | 5.89 | 5.85 | -0.07 | -1.18% | 5.82 | 5.97 | 666409 | 39155.44 | 2.24% |
| 2026-01-28 | 6.08 | 5.92 | -0.13 | -2.15% | 5.87 | 6.12 | 676447 | 40255.98 | 2.27% |
| 2026-01-27 | 6.00 | 6.05 | 0.03 | 0.50% | 5.68 | 6.13 | 1221456 | 71725.61 | 4.11% |
| 2026-01-26 | 6.31 | 6.02 | -0.16 | -2.59% | 6.00 | 6.54 | 1579316 | 98332.45 | 5.31% |
| 2026-01-23 | 6.26 | 6.18 | -0.07 | -1.12% | 6.16 | 6.58 | 1683337 | 106860.19 | 5.66% |
| 2026-01-22 | 6.12 | 6.25 | 0.19 | 3.14% | 6.07 | 6.28 | 904344 | 56049.75 | 3.04% |
| 2026-01-21 | 6.10 | 6.06 | -0.04 | -0.66% | 5.99 | 6.21 | 970356 | 59133.82 | 3.26% |
| 2026-01-20 | 5.88 | 6.10 | 0.21 | 3.57% | 5.83 | 6.24 | 1283613 | 77333.73 | 4.32% |
| 2026-01-19 | 5.82 | 5.89 | 0.07 | 1.20% | 5.80 | 6.03 | 689879 | 40786.08 | 2.32% |
| 2026-01-16 | 6.02 | 5.82 | -0.17 | -2.84% | 5.76 | 6.04 | 1076949 | 63061.03 | 3.62% |
| 2026-01-15 | 6.00 | 5.99 | -0.01 | -0.17% | 5.86 | 6.08 | 955060 | 57080.59 | 3.21% |
| 2026-01-14 | 5.63 | 6.00 | 0.40 | 7.14% | 5.60 | 6.08 | 1750494 | 103166.94 | 5.89% |
| 2026-01-13 | 5.70 | 5.60 | -0.09 | -1.58% | 5.58 | 5.79 | 956206 | 54211.85 | 3.21% |
| 2026-01-12 | 5.83 | 5.69 | -0.14 | -2.40% | 5.65 | 5.93 | 1301281 | 74437.62 | 4.37% |
| 2026-01-09 | 5.64 | 5.83 | 0.20 | 3.55% | 5.51 | 5.88 | 1110800 | 63596.47 | 3.73% |
| 2026-01-08 | 5.51 | 5.63 | 0.12 | 2.18% | 5.49 | 5.72 | 1164670 | 65142.43 | 3.92% |
| 2026-01-07 | 5.21 | 5.51 | 0.30 | 5.76% | 5.21 | 5.73 | 2188755 | 121782.95 | 7.36% |
| 2026-01-06 | 5.21 | 5.21 | 0.00 | 0.00% | 5.19 | 5.34 | 744434 | 39097.54 | 2.50% |
| 2026-01-05 | 5.45 | 5.21 | -0.12 | -2.25% | 5.15 | 5.45 | 999081 | 52233.00 | 3.36% |
| 2025-12-31 | 5.12 | 5.33 | 0.21 | 4.10% | 5.12 | 5.42 | 1083166 | 57680.01 | 3.64% |
| 2025-12-30 | 5.29 | 5.12 | -0.12 | -2.29% | 5.08 | 5.30 | 805523 | 41646.58 | 2.71% |
| 2025-12-29 | 5.16 | 5.24 | 0.06 | 1.16% | 5.03 | 5.31 | 873261 | 45348.15 | 2.94% |
| 2025-12-26 | 5.20 | 5.18 | -0.06 | -1.15% | 5.10 | 5.23 | 658112 | 34000.20 | 2.21% |
| 2025-12-25 | 5.10 | 5.24 | 0.15 | 2.95% | 4.99 | 5.28 | 1107710 | 57259.32 | 3.72% |
| 2025-12-24 | 4.89 | 5.09 | 0.18 | 3.67% | 4.85 | 5.12 | 1042888 | 52690.13 | 3.51% |
| 2025-12-23 | 5.15 | 4.91 | -0.27 | -5.21% | 4.87 | 5.19 | 1384400 | 69137.40 | 4.65% |
| 2025-12-22 | 4.81 | 5.18 | 0.37 | 7.69% | 4.79 | 5.25 | 1603136 | 80678.14 | 5.39% |
| 2025-12-19 | 4.72 | 4.81 | 0.08 | 1.69% | 4.70 | 4.90 | 1031127 | 49638.49 | 3.47% |
| 2025-12-18 | 4.53 | 4.73 | 0.20 | 4.42% | 4.52 | 4.78 | 1814509 | 84735.09 | 6.10% |
| 2025-12-17 | 4.24 | 4.53 | 0.29 | 6.84% | 4.23 | 4.60 | 1455363 | 64409.55 | 4.89% |
| 2025-12-16 | 4.22 | 4.24 | 0.02 | 0.47% | 4.18 | 4.25 | 362200 | 15265.09 | 1.22% |
| 2025-12-15 | 4.25 | 4.22 | -0.04 | -0.94% | 4.20 | 4.30 | 403282 | 17064.56 | 1.36% |
| 2025-12-12 | 4.31 | 4.26 | -0.05 | -1.16% | 4.23 | 4.34 | 436506 | 18621.48 | 1.47% |
| 2025-12-11 | 4.44 | 4.31 | -0.13 | -2.93% | 4.30 | 4.49 | 580146 | 25412.10 | 1.95% |
| 2025-12-10 | 4.38 | 4.44 | 0.05 | 1.14% | 4.31 | 4.44 | 694560 | 30478.26 | 2.34% |
| 2025-12-09 | 4.39 | 4.39 | 0.00 | 0.00% | 4.35 | 4.42 | 422699 | 18517.38 | 1.42% |
| 2025-12-08 | 4.24 | 4.39 | 0.16 | 3.78% | 4.23 | 4.42 | 877812 | 38166.87 | 2.95% |
| 2025-12-05 | 4.21 | 4.23 | 0.03 | 0.71% | 4.17 | 4.34 | 552039 | 23430.29 | 1.86% |
| 2025-12-04 | 4.27 | 4.20 | -0.07 | -1.64% | 4.18 | 4.31 | 464152 | 19673.36 | 1.56% |
| 2025-12-03 | 4.34 | 4.27 | -0.07 | -1.61% | 4.25 | 4.36 | 474396 | 20363.44 | 1.59% |
| 2025-12-02 | 4.43 | 4.34 | -0.10 | -2.25% | 4.32 | 4.43 | 529386 | 23067.25 | 1.78% |
| 2025-12-01 | 4.46 | 4.44 | -0.01 | -0.22% | 4.35 | 4.47 | 653250 | 28799.75 | 2.20% |
| 2025-11-28 | 4.38 | 4.45 | 0.05 | 1.14% | 4.28 | 4.48 | 760504 | 33319.68 | 2.56% |
| 2025-11-27 | 4.35 | 4.40 | 0.02 | 0.46% | 4.34 | 4.48 | 612409 | 27004.53 | 2.06% |
| 2025-11-26 | 4.33 | 4.38 | 0.05 | 1.15% | 4.30 | 4.52 | 880851 | 39071.19 | 2.96% |
| 2025-11-25 | 4.40 | 4.33 | -0.04 | -0.92% | 4.31 | 4.41 | 506002 | 22030.77 | 1.70% |
| 2025-11-24 | 4.23 | 4.37 | 0.15 | 3.55% | 4.22 | 4.45 | 675506 | 29392.03 | 2.27% |
| 2025-11-21 | 4.33 | 4.22 | -0.21 | -4.74% | 4.16 | 4.44 | 761015 | 32394.71 | 2.56% |
| 2025-11-20 | 4.29 | 4.43 | 0.17 | 3.99% | 4.29 | 4.60 | 970007 | 43477.25 | 3.26% |
| 2025-11-19 | 4.36 | 4.26 | -0.13 | -2.96% | 4.24 | 4.39 | 460524 | 19826.49 | 1.55% |
| 2025-11-18 | 4.50 | 4.39 | -0.12 | -2.66% | 4.34 | 4.52 | 495269 | 21835.87 | 1.67% |
| 2025-11-17 | 4.60 | 4.51 | -0.02 | -0.44% | 4.49 | 4.62 | 627609 | 28516.24 | 2.11% |
| 2025-11-14 | 4.54 | 4.53 | 0.03 | 0.67% | 4.45 | 4.65 | 889928 | 40493.37 | 2.99% |
| 2025-11-13 | 4.25 | 4.50 | 0.25 | 5.88% | 4.22 | 4.57 | 1335688 | 59488.08 | 4.49% |
| 2025-11-12 | 4.25 | 4.25 | -0.01 | -0.23% | 4.16 | 4.27 | 511101 | 21504.74 | 1.72% |
| 2025-11-11 | 4.19 | 4.26 | 0.09 | 2.16% | 4.13 | 4.40 | 975117 | 41750.59 | 3.28% |
| 2025-11-10 | 4.23 | 4.17 | -0.06 | -1.42% | 4.16 | 4.30 | 548124 | 23151.00 | 1.84% |
| 2025-11-07 | 4.15 | 4.23 | 0.08 | 1.93% | 4.12 | 4.38 | 945052 | 40285.49 | 3.18% |
| 2025-11-06 | 4.09 | 4.15 | 0.07 | 1.72% | 4.07 | 4.18 | 530432 | 21891.48 | 1.78% |
| 2025-11-05 | 4.05 | 4.08 | -0.02 | -0.49% | 3.96 | 4.09 | 680994 | 27435.33 | 2.29% |
| 2025-11-04 | 4.23 | 4.10 | -0.12 | -2.84% | 4.08 | 4.23 | 518762 | 21437.88 | 1.74% |
| 2025-11-03 | 4.19 | 4.22 | 0.04 | 0.96% | 4.08 | 4.24 | 520183 | 21750.70 | 1.75% |
| 2025-10-31 | 4.12 | 4.18 | 0.06 | 1.46% | 4.11 | 4.22 | 659508 | 27526.96 | 2.22% |
| 2025-10-30 | 4.20 | 4.12 | -0.10 | -2.37% | 4.11 | 4.23 | 586913 | 24411.19 | 1.97% |
| 2025-10-29 | 4.25 | 4.22 | -0.04 | -0.94% | 4.10 | 4.40 | 1126031 | 47789.58 | 3.79% |
| 2025-10-28 | 4.51 | 4.26 | -0.29 | -6.37% | 4.25 | 4.51 | 1332314 | 57827.67 | 4.48% |
| 2025-10-27 | 4.68 | 4.55 | -0.11 | -2.36% | 4.48 | 4.71 | 905810 | 41318.27 | 3.05% |
| 2025-10-24 | 4.61 | 4.66 | 0.07 | 1.53% | 4.59 | 4.68 | 699136 | 32445.54 | 2.35% |
| 2025-10-23 | 4.56 | 4.59 | 0.04 | 0.88% | 4.50 | 4.63 | 669542 | 30574.24 | 2.25% |
| 2025-10-22 | 4.35 | 4.55 | 0.15 | 3.41% | 4.35 | 4.68 | 1136548 | 51355.94 | 3.82% |
| 2025-10-21 | 4.30 | 4.40 | 0.09 | 2.09% | 4.29 | 4.43 | 745821 | 32683.30 | 2.51% |
| 2025-10-20 | 4.37 | 4.31 | 0.02 | 0.47% | 4.26 | 4.39 | 639716 | 27520.71 | 2.15% |
| 2025-10-17 | 4.49 | 4.29 | -0.19 | -4.24% | 4.27 | 4.58 | 1288389 | 56547.87 | 4.33% |
| 2025-10-16 | 4.76 | 4.48 | -0.29 | -6.08% | 4.34 | 4.78 | 1274505 | 58369.85 | 4.28% |
| 2025-10-15 | 4.63 | 4.77 | 0.15 | 3.25% | 4.50 | 4.82 | 1099346 | 51447.02 | 3.70% |
| 2025-10-14 | 4.85 | 4.62 | -0.16 | -3.35% | 4.60 | 4.97 | 1232753 | 58669.07 | 4.14% |
| 2025-10-13 | 4.67 | 4.78 | -0.14 | -2.85% | 4.55 | 4.83 | 1497220 | 70456.71 | 5.03% |
上证大盘股票行情在线 K线走势图
亨通股份(600226)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
