亨通光电 (600487) - 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	15.82	15.78	-0.15	-0.94%	15.67	16.28	703098	111680	2.88%
2025-07-31	16.25	15.93	-0.40	-2.45%	15.86	16.55	922095	149503	3.77%
2025-07-30	16.06	16.33	0.28	1.74%	15.90	16.55	1030635	167978	4.21%
2025-07-29	15.85	16.05	0.15	0.94%	15.72	16.05	530002	84274	2.17%
2025-07-28	15.81	15.90	0.11	0.70%	15.77	15.95	413172	65535	1.69%
2025-07-25	16.10	15.79	-0.10	-0.63%	15.74	16.15	556909	88566	2.28%
2025-07-24	15.84	15.89	0.04	0.25%	15.81	15.93	377181	59823	1.54%
2025-07-23	16.15	15.85	-0.25	-1.55%	15.80	16.16	550147	87737	2.25%
2025-07-22	15.90	16.10	0.23	1.45%	15.80	16.16	623126	99695	2.55%
2025-07-21	15.79	15.87	0.16	1.02%	15.73	15.90	405461	64147	1.66%
2025-07-18	15.88	15.71	-0.10	-0.63%	15.64	15.95	443854	69997	1.82%
2025-07-17	15.35	15.81	0.45	2.93%	15.33	16.03	930230	146694	3.80%
2025-07-16	15.52	15.36	-0.12	-0.78%	15.33	15.60	336269	51936	1.38%
2025-07-15	15.38	15.48	0.14	0.91%	15.33	15.61	466012	72201	1.91%
2025-07-14	15.40	15.34	-0.06	-0.39%	15.30	15.49	301637	46391	1.23%
2025-07-11	15.40	15.40	-0.04	-0.26%	15.36	15.55	361730	55896	1.48%
2025-07-10	15.41	15.44	-0.01	-0.06%	15.37	15.52	236785	36537	0.97%
2025-07-09	15.66	15.45	-0.25	-1.59%	15.42	15.71	309263	48085	1.26%
2025-07-08	15.16	15.70	0.52	3.43%	15.16	15.80	656327	102022	2.68%
2025-07-07	15.38	15.18	-0.23	-1.49%	15.14	15.41	393032	59780	1.61%
2025-07-04	15.79	15.41	-0.37	-2.34%	15.38	15.82	613876	95549	2.51%
2025-07-03	15.37	15.78	0.38	2.47%	15.37	15.89	709485	111513	2.90%
2025-07-02	15.55	15.40	0.15	0.98%	15.37	15.70	716438	111122	2.93%
2025-07-01	15.25	15.25	-0.05	-0.33%	15.15	15.28	225590	34321	0.92%
2025-06-30	15.14	15.30	0.16	1.06%	15.10	15.36	357069	54301	1.46%
2025-06-27	15.22	15.14	0.06	0.40%	15.09	15.25	281645	42686	1.15%
2025-06-26	15.29	15.31	0.07	0.46%	15.20	15.49	352302	54001	1.44%
2025-06-25	15.09	15.24	0.15	0.99%	15.03	15.27	291471	44172	1.19%
2025-06-24	14.82	15.09	0.33	2.24%	14.80	15.10	266559	40000	1.09%
2025-06-23	14.70	14.76	0.05	0.34%	14.61	14.81	186988	27592	0.76%
2025-06-20	14.82	14.71	-0.11	-0.74%	14.69	14.93	191780	28319	0.78%
2025-06-19	15.02	14.82	-0.22	-1.46%	14.80	15.11	221195	32982	0.90%
2025-06-18	15.01	15.04	0.04	0.27%	14.94	15.13	194077	29205	0.79%
2025-06-17	15.19	15.00	-0.15	-0.99%	14.96	15.20	195160	29333	0.80%
2025-06-16	14.79	15.15	0.28	1.88%	14.78	15.27	347431	52615	1.42%
2025-06-13	15.21	14.87	-0.41	-2.68%	14.84	15.28	443898	66516	1.82%
2025-06-12	15.32	15.28	-0.09	-0.59%	15.24	15.50	284251	43702	1.16%
2025-06-11	15.25	15.37	0.14	0.92%	15.20	15.41	258652	39610	1.06%
2025-06-10	15.39	15.23	-0.16	-1.04%	15.10	15.39	251163	38296	1.03%
2025-06-09	15.36	15.39	0.03	0.20%	15.27	15.46	308502	47403	1.26%
2025-06-06	15.25	15.36	0.11	0.72%	15.15	15.45	270137	41330	1.10%
2025-06-05	15.15	15.25	0.09	0.59%	15.08	15.29	203932	31009	0.83%
2025-06-04	15.11	15.16	0.13	0.86%	15.09	15.25	224870	34151	0.92%
2025-06-03	15.01	15.03	0.03	0.20%	14.94	15.18	205521	30944	0.84%
2025-05-30	15.30	15.00	-0.31	-2.02%	15.00	15.30	249668	37719	1.02%
2025-05-29	15.10	15.31	0.18	1.19%	15.08	15.36	292200	44674	1.20%
2025-05-28	14.93	15.13	0.21	1.41%	14.92	15.16	260189	39225	1.06%
2025-05-27	14.90	14.92	0.01	0.07%	14.78	14.96	197699	29390	0.81%
2025-05-26	14.82	14.91	0.03	0.20%	14.82	14.95	219673	32703	0.90%
2025-05-23	15.04	14.88	-0.16	-1.06%	14.84	15.16	295231	44246	1.21%
2025-05-22	15.11	15.04	-0.14	-0.92%	15.03	15.22	251652	37979	1.03%
2025-05-21	15.30	15.18	-0.17	-1.11%	15.15	15.37	231953	35336	0.95%
2025-05-20	15.26	15.35	0.06	0.39%	15.16	15.38	219852	33591	0.90%
2025-05-19	15.35	15.29	-0.07	-0.46%	15.14	15.36	247248	37705	1.01%
2025-05-16	15.37	15.36	-0.03	-0.19%	15.33	15.49	215245	33140	0.88%
2025-05-15	15.82	15.39	-0.48	-3.02%	15.37	15.83	337590	52432	1.38%
2025-05-14	15.85	15.87	0.02	0.13%	15.69	16.04	272800	43167	1.12%
2025-05-13	16.15	15.85	-0.09	-0.56%	15.80	16.17	318064	50796	1.30%
2025-05-12	15.76	15.94	0.25	1.59%	15.75	15.98	309206	49139	1.26%
2025-05-09	15.88	15.69	-0.21	-1.32%	15.57	15.88	313738	49192	1.28%
2025-05-08	15.77	15.90	0.13	0.82%	15.68	15.94	306059	48557	1.25%
2025-05-07	15.95	15.77	0.00	0.00%	15.68	15.99	340707	53747	1.39%
2025-05-06	15.54	15.77	0.36	2.34%	15.53	15.85	349834	54961	1.43%
2025-04-30	15.61	15.41	-0.13	-0.84%	15.40	15.62	327280	50703	1.34%
2025-04-29	15.55	15.54	-0.03	-0.19%	15.40	15.66	226921	35321	0.93%
2025-04-28	15.70	15.57	-0.13	-0.83%	15.51	15.79	342886	53602	1.40%
2025-04-25	15.39	15.70	0.45	2.95%	15.35	15.93	659040	103385	2.70%
2025-04-24	15.46	15.25	-0.23	-1.49%	15.15	15.46	331712	50774	1.36%