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
2025-04-03	2.82	2.86	0.05	1.78%	2.81	2.90	365441	10474	1.23%
2025-04-02	2.86	2.81	-0.03	-1.06%	2.80	2.86	207848	5880	0.70%
2025-04-01	2.79	2.84	0.05	1.79%	2.78	2.89	308903	8774	1.04%
2025-03-31	2.75	2.79	0.03	1.09%	2.71	2.81	298025	8243	0.97%
2025-03-28	2.80	2.76	-0.03	-1.08%	2.75	2.83	243094	6764	0.79%
2025-03-27	2.76	2.79	0.02	0.72%	2.74	2.82	249327	6956	0.82%
2025-03-26	2.74	2.77	0.03	1.09%	2.73	2.79	204496	5673	0.67%
2025-03-25	2.76	2.74	-0.01	-0.36%	2.72	2.76	145864	3998	0.48%
2025-03-24	2.81	2.75	-0.05	-1.79%	2.70	2.81	392917	10785	1.28%
2025-03-21	2.85	2.80	-0.04	-1.41%	2.79	2.86	221904	6249	0.73%
2025-03-20	2.85	2.84	0.00	0.00%	2.82	2.86	142803	4060	0.47%
2025-03-19	2.84	2.84	-0.01	-0.35%	2.84	2.90	153532	4395	0.50%
2025-03-18	2.85	2.85	0.01	0.35%	2.81	2.87	221330	6286	0.72%
2025-03-17	2.83	2.84	0.02	0.71%	2.82	2.89	253256	7248	0.83%
2025-03-14	2.81	2.82	0.00	0.00%	2.80	2.84	205979	5821	0.67%
2025-03-13	2.83	2.82	-0.02	-0.70%	2.76	2.84	261300	7315	0.85%
2025-03-12	2.80	2.84	0.04	1.43%	2.78	2.87	372087	10556	1.22%
2025-03-11	2.76	2.80	0.02	0.72%	2.74	2.83	137423	3838	0.45%
2025-03-10	2.80	2.78	-0.02	-0.71%	2.76	2.81	156440	4352	0.51%
2025-03-07	2.82	2.80	-0.02	-0.71%	2.79	2.84	167593	4717	0.55%
2025-03-06	2.84	2.82	-0.02	-0.70%	2.81	2.85	189152	5348	0.62%
2025-03-05	2.81	2.84	0.01	0.35%	2.80	2.85	218198	6187	0.71%
2025-03-04	2.80	2.83	0.02	0.71%	2.78	2.83	125488	3527	0.41%
2025-03-03	2.79	2.81	0.00	0.00%	2.79	2.85	203834	5739	0.67%
2025-02-28	2.94	2.81	-0.15	-5.07%	2.80	2.95	380901	10928	1.25%
2025-02-27	2.86	2.96	0.08	2.78%	2.84	2.99	710380	20761	2.32%
2025-02-26	2.86	2.88	0.03	1.05%	2.84	2.89	283788	8121	0.93%
2025-02-25	2.86	2.85	-0.03	-1.04%	2.82	2.89	261071	7468	0.85%
2025-02-24	2.87	2.88	0.02	0.70%	2.84	2.93	361014	10394	1.18%
2025-02-21	2.87	2.86	-0.02	-0.69%	2.83	2.89	382552	10950	1.25%
2025-02-20	2.96	2.88	-0.08	-2.70%	2.86	2.97	536374	15579	1.75%
2025-02-19	2.84	2.96	0.11	3.86%	2.81	2.99	995144	28817	3.25%
2025-02-18	2.79	2.85	0.08	2.89%	2.76	2.88	801322	22688	2.62%
2025-02-17	2.72	2.77	0.06	2.21%	2.67	2.80	547111	15009	1.79%
2025-02-14	2.74	2.71	-0.02	-0.73%	2.69	2.76	243908	6646	0.80%
2025-02-13	2.76	2.73	-0.03	-1.09%	2.72	2.77	227948	6248	0.75%
2025-02-12	2.76	2.76	-0.01	-0.36%	2.73	2.77	250582	6895	0.82%
2025-02-11	2.84	2.77	-0.07	-2.46%	2.75	2.86	356798	9948	1.17%
2025-02-10	2.79	2.84	0.05	1.79%	2.77	2.87	631440	17791	2.06%
2025-02-07	2.82	2.79	-0.03	-1.06%	2.77	2.84	391596	11005	1.28%
2025-02-06	2.79	2.82	0.01	0.36%	2.76	2.83	458785	12830	1.50%
2025-02-05	2.83	2.81	0.00	0.00%	2.71	2.83	404559	11251	1.32%
2025-01-27	2.79	2.81	0.03	1.08%	2.78	2.87	351866	9917	1.15%
2025-01-24	2.80	2.78	-0.04	-1.42%	2.76	2.82	431572	12032	1.41%
2025-01-23	2.85	2.82	0.00	0.00%	2.78	2.87	633473	17931	2.07%
2025-01-22	2.75	2.82	0.05	1.81%	2.73	2.82	661243	18400	2.16%
2025-01-21	2.65	2.77	0.12	4.53%	2.61	2.78	769100	20964	2.51%
2025-01-20	2.68	2.65	0.02	0.76%	2.62	2.69	270873	7191	0.89%
2025-01-17	2.65	2.63	-0.03	-1.13%	2.62	2.68	250153	6604	0.82%
2025-01-16	2.65	2.66	0.02	0.76%	2.62	2.69	348576	9261	1.14%
2025-01-15	2.69	2.64	-0.04	-1.49%	2.62	2.69	289874	7656	0.95%
2025-01-14	2.60	2.68	0.09	3.47%	2.60	2.68	491310	13027	1.61%
2025-01-13	2.55	2.59	0.04	1.57%	2.52	2.61	255402	6582	0.83%
2025-01-10	2.63	2.55	-0.08	-3.04%	2.54	2.66	288721	7478	0.94%
2025-01-09	2.58	2.63	0.03	1.15%	2.57	2.68	390453	10251	1.28%
2025-01-08	2.53	2.60	0.07	2.77%	2.49	2.62	371302	9503	1.21%
2025-01-07	2.48	2.53	0.06	2.43%	2.43	2.53	212739	5263	0.70%
2025-01-06	2.45	2.47	0.00	0.00%	2.40	2.50	242871	5981	0.79%
2025-01-03	2.58	2.47	-0.10	-3.89%	2.44	2.60	406938	10229	1.33%
2025-01-02	2.55	2.57	0.02	0.78%	2.53	2.61	407006	10464	1.33%
2024-12-31	2.62	2.55	-0.07	-2.67%	2.53	2.63	267794	6876	0.88%
2024-12-30	2.63	2.62	0.00	0.00%	2.56	2.65	280327	7280	0.92%
2024-12-27	2.60	2.62	0.04	1.55%	2.57	2.66	323159	8480	1.06%
2024-12-26	2.51	2.58	0.07	2.79%	2.49	2.60	280547	7170	0.92%