亨通股份 (600226) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	2.76	2.79	0.02	0.72%	2.75	2.80	472171	13106	1.59%
2025-07-31	2.75	2.77	0.01	0.36%	2.73	2.79	596597	16463	2.01%
2025-07-30	2.77	2.76	0.00	0.00%	2.72	2.80	626115	17298	2.11%
2025-07-29	2.75	2.76	0.01	0.36%	2.69	2.78	711863	19494	2.39%
2025-07-28	2.78	2.75	-0.02	-0.72%	2.73	2.78	382620	10523	1.29%
2025-07-25	2.80	2.77	-0.03	-1.07%	2.76	2.81	440561	12238	1.48%
2025-07-24	2.79	2.80	0.00	0.00%	2.75	2.81	614580	17171	2.07%
2025-07-23	2.86	2.80	-0.06	-2.10%	2.78	2.87	1061307	29997	3.57%
2025-07-22	2.85	2.86	0.00	0.00%	2.81	2.86	694539	19683	2.34%
2025-07-21	2.83	2.86	0.00	0.00%	2.83	2.87	556020	15890	1.87%
2025-07-18	2.92	2.86	-0.06	-2.05%	2.83	2.93	601308	17205	2.02%
2025-07-17	2.95	2.92	-0.02	-0.68%	2.90	2.95	333633	9757	1.12%
2025-07-16	2.99	2.94	-0.06	-2.00%	2.92	3.00	377401	11110	1.27%
2025-07-15	2.98	3.00	0.00	0.00%	2.94	3.02	573758	17063	1.93%
2025-07-14	3.02	3.00	0.00	0.00%	2.97	3.12	1094935	33255	3.68%
2025-07-11	2.85	3.00	0.15	5.26%	2.84	3.02	1313848	38843	4.42%
2025-07-10	2.85	2.85	-0.01	-0.35%	2.84	2.88	333565	9539	1.12%
2025-07-09	2.87	2.86	-0.01	-0.35%	2.84	2.88	275788	7871	0.93%
2025-07-08	2.76	2.87	0.11	3.99%	2.74	2.92	814866	23206	2.74%
2025-07-07	2.76	2.76	0.00	0.00%	2.74	2.77	145499	4011	0.49%
2025-07-04	2.77	2.76	-0.02	-0.72%	2.75	2.81	202891	5626	0.68%
2025-07-03	2.78	2.78	0.01	0.36%	2.77	2.80	206889	5760	0.70%
2025-07-02	2.77	2.77	-0.01	-0.36%	2.75	2.78	177624	4908	0.60%
2025-07-01	2.78	2.78	-0.01	-0.36%	2.76	2.81	207762	5785	0.70%
2025-06-30	2.72	2.79	0.08	2.95%	2.71	2.84	532132	14817	1.79%
2025-06-27	2.69	2.71	0.01	0.37%	2.68	2.74	194177	5282	0.65%
2025-06-26	2.72	2.70	-0.03	-1.10%	2.67	2.73	216529	5853	0.73%
2025-06-25	2.75	2.73	0.03	1.11%	2.71	2.78	332661	9134	1.12%
2025-06-24	2.63	2.70	0.07	2.66%	2.63	2.71	339990	9132	1.14%
2025-06-23	2.63	2.63	0.01	0.38%	2.61	2.65	210656	5533	0.71%
2025-06-20	2.67	2.62	-0.04	-1.50%	2.62	2.68	157495	4163	0.53%
2025-06-19	2.68	2.66	-0.02	-0.75%	2.65	2.68	231330	6172	0.78%
2025-06-18	2.71	2.68	-0.01	-0.37%	2.67	2.73	239118	6433	0.80%
2025-06-17	2.68	2.69	0.00	0.00%	2.67	2.73	258282	6964	0.87%
2025-06-16	2.69	2.69	0.01	0.37%	2.67	2.72	264965	7142	0.89%
2025-06-13	2.70	2.68	-0.04	-1.47%	2.67	2.72	158546	4258	0.53%
2025-06-12	2.71	2.72	-0.02	-0.73%	2.70	2.74	210494	5724	0.71%
2025-06-11	2.72	2.74	0.02	0.74%	2.71	2.75	206294	5636	0.69%
2025-06-10	2.77	2.72	-0.06	-2.16%	2.68	2.79	395816	10867	1.33%
2025-06-09	2.78	2.78	0.00	0.00%	2.76	2.80	347897	9671	1.17%
2025-06-06	2.77	2.78	0.01	0.36%	2.76	2.79	151106	4191	0.51%
2025-06-05	2.79	2.77	-0.02	-0.72%	2.76	2.80	266435	7392	0.90%
2025-06-04	2.79	2.79	0.01	0.36%	2.76	2.82	283414	7928	0.95%
2025-06-03	2.77	2.78	0.00	0.00%	2.74	2.79	170242	4712	0.57%
2025-05-30	2.84	2.78	-0.06	-2.11%	2.77	2.85	192859	5398	0.65%
2025-05-29	2.82	2.84	0.03	1.07%	2.79	2.86	339658	9603	1.14%
2025-05-28	2.82	2.81	-0.02	-0.71%	2.81	2.86	239955	6814	0.81%
2025-05-27	2.81	2.83	0.02	0.71%	2.78	2.84	190938	5366	0.64%
2025-05-26	2.86	2.81	-0.05	-1.75%	2.80	2.87	342303	9696	1.15%
2025-05-23	2.93	2.86	-0.07	-2.39%	2.83	2.97	621732	18043	2.09%
2025-05-22	2.86	2.93	0.07	2.45%	2.84	2.96	768685	22354	2.58%
2025-05-21	2.87	2.86	0.00	0.00%	2.84	2.87	267892	7650	0.90%
2025-05-20	2.85	2.86	0.00	0.00%	2.84	2.87	205649	5873	0.69%
2025-05-19	2.86	2.86	0.00	0.00%	2.84	2.88	240268	6881	0.81%
2025-05-16	2.84	2.86	0.01	0.35%	2.84	2.89	342789	9834	1.15%
2025-05-15	2.90	2.85	-0.04	-1.38%	2.84	2.91	268833	7705	0.90%
2025-05-14	2.86	2.89	0.03	1.05%	2.84	2.91	440505	12705	1.48%
2025-05-13	2.89	2.86	-0.03	-1.04%	2.86	2.90	224508	6460	0.75%
2025-05-12	2.92	2.89	-0.03	-1.03%	2.87	2.95	402198	11682	1.35%
2025-05-09	2.90	2.92	0.02	0.69%	2.86	2.93	384482	11163	1.29%
2025-05-08	2.90	2.90	-0.01	-0.34%	2.88	2.93	229400	6645	0.77%
2025-05-07	2.95	2.91	-0.03	-1.02%	2.89	2.96	339565	9947	1.14%
2025-05-06	2.89	2.94	0.05	1.73%	2.87	2.96	525084	15302	1.77%
2025-04-30	2.88	2.89	-0.01	-0.34%	2.83	2.90	401212	11501	1.35%
2025-04-29	2.87	2.90	0.02	0.69%	2.85	2.93	358526	10412	1.21%
2025-04-28	2.87	2.88	0.04	1.41%	2.83	2.90	389080	11193	1.31%
2025-04-25	2.99	2.84	-0.09	-3.07%	2.84	3.03	662766	19343	2.23%
2025-04-24	2.90	2.93	0.02	0.69%	2.88	2.95	508700	14851	1.71%