| 股票名称 | 代码 600226 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 亨通股份 | 2026-02-24 二 | 6.07 | 6.06 | 5.97 | 6.18 | 5.95 | -1.49% | 2.43% | 722620 | 43662万 | 177.57 | 177.57 | 93.1 | | 2 | 亨通股份 | 2026-02-25 三 | 6.00 | 5.97 | 5.91 | 6.00 | 5.86 | -1.01% | 2.07% | 616563 | 36441万 | 175.79 | 175.79 | 92.17 | | 3 | 亨通股份 | 2026-02-26 四 | 5.91 | 5.91 | 5.93 | 5.99 | 5.75 | 0.34% | 2.60% | 771985 | 45328万 | 176.38 | 176.38 | 92.48 | | 4 | 亨通股份 | 2026-02-27 五 | 5.89 | 5.93 | 5.91 | 6.03 | 5.80 | -0.34% | 2.08% | 619079 | 36462万 | 175.79 | 175.79 | 92.17 | | 5 | 亨通股份 | 2026-03-02 一 | 5.80 | 5.91 | 5.81 | 5.98 | 5.75 | -1.69% | 2.74% | 816084 | 47598万 | 172.81 | 172.81 | 90.61 | | 6 | 亨通股份 | 2026-03-03 二 | 5.83 | 5.81 | 5.44 | 5.87 | 5.41 | -6.37% | 3.72% | 1107868 | 61655万 | 161.81 | 161.81 | 84.84 | | 7 | 亨通股份 | 2026-03-04 三 | 5.21 | 5.44 | 5.45 | 5.50 | 5.21 | 0.18% | 2.29% | 680705 | 36849万 | 162.1 | 162.1 | 84.99 | | 8 | 亨通股份 | 2026-03-05 四 | 5.47 | 5.45 | 5.59 | 5.71 | 5.47 | 2.57% | 2.37% | 703507 | 39324万 | 166.27 | 166.27 | 87.18 | | 9 | 亨通股份 | 2026-03-06 五 | 5.58 | 5.59 | 5.75 | 5.77 | 5.58 | 2.86% | 1.81% | 537394 | 30633万 | 171.03 | 171.03 | 89.67 | | 10 | 亨通股份 | 2026-03-09 一 | 5.65 | 5.75 | 5.71 | 5.73 | 5.52 | -0.70% | 2.27% | 674405 | 37955万 | 169.84 | 169.84 | 89.05 | | 11 | 亨通股份 | 2026-03-10 二 | 5.77 | 5.71 | 5.68 | 5.82 | 5.65 | -0.53% | 1.85% | 550592 | 31410万 | 168.94 | 168.94 | 88.58 | | 12 | 亨通股份 | 2026-03-11 三 | 5.68 | 5.68 | 5.58 | 5.73 | 5.55 | -1.76% | 1.81% | 538933 | 30243万 | 165.97 | 165.97 | 87.02 | | 13 | 亨通股份 | 2026-03-12 四 | 5.59 | 5.58 | 5.47 | 5.64 | 5.41 | -1.97% | 1.74% | 517300 | 28433万 | 162.7 | 162.7 | 85.31 | | 14 | 亨通股份 | 2026-03-13 五 | 5.48 | 5.47 | 6.02 | 6.02 | 5.40 | 10.05% | 6.10% | 1813700 | 105964万 | 179.06 | 179.06 | 93.88 | | 15 | 亨通股份 | 2026-03-16 一 | 5.93 | 6.02 | 5.42 | 5.93 | 5.42 | -9.97% | 6.69% | 1989293 | 110041万 | 161.21 | 161.21 | 84.53 | | 16 | 亨通股份 | 2026-03-17 二 | 5.38 | 5.42 | 5.11 | 5.45 | 5.09 | -5.72% | 3.47% | 1030673 | 54015万 | 151.99 | 151.99 | 79.69 | | 17 | 亨通股份 | 2026-03-18 三 | 5.15 | 5.11 | 5.20 | 5.21 | 5.08 | 1.76% | 1.72% | 512748 | 26469万 | 154.67 | 154.67 | 81.09 | | 18 | 亨通股份 | 2026-03-19 四 | 5.13 | 5.20 | 4.98 | 5.14 | 4.95 | -4.23% | 1.99% | 591247 | 29704万 | 148.12 | 148.12 | 77.66 | | 19 | 亨通股份 | 2026-03-20 五 | 5.01 | 4.98 | 4.77 | 5.06 | 4.77 | -4.22% | 2.18% | 649002 | 31724万 | 141.88 | 141.88 | 74.39 | | 20 | 亨通股份 | 2026-03-23 一 | 4.66 | 4.77 | 4.50 | 4.73 | 4.44 | -5.66% | 2.90% | 863938 | 39578万 | 133.85 | 133.85 | 70.18 | | 21 | 亨通股份 | 2026-03-25 三 | 4.72 | 4.71 | 4.86 | 4.92 | 4.71 | 3.18% | 1.82% | 542074 | 26219万 | 144.55 | 144.55 | 75.79 | | 22 | 亨通股份 | 2026-03-26 四 | 5.06 | 4.86 | 4.76 | 5.08 | 4.75 | -2.06% | 2.78% | 827596 | 40561万 | 141.58 | 141.58 | 74.23 | | 23 | 亨通股份 | 2026-03-27 五 | 4.67 | 4.76 | 4.81 | 4.85 | 4.61 | 1.05% | 1.57% | 467599 | 22294万 | 143.07 | 143.07 | 75.01 | | 24 | 亨通股份 | 2026-03-30 一 | 4.72 | 4.81 | 4.76 | 4.80 | 4.65 | -1.04% | 1.55% | 460997 | 21835万 | 141.58 | 141.58 | 74.23 | | 25 | 亨通股份 | 2026-03-31 二 | 4.76 | 4.76 | 4.64 | 4.78 | 4.64 | -2.52% | 1.53% | 456041 | 21426万 | 138.01 | 138.01 | 72.36 | | 26 | 亨通股份 | 2026-04-01 三 | 4.71 | 4.64 | 4.77 | 4.79 | 4.68 | 2.80% | 1.40% | 415150 | 19684万 | 141.88 | 141.88 | 74.39 | | 27 | 亨通股份 | 2026-04-02 四 | 4.75 | 4.77 | 4.65 | 4.80 | 4.60 | -2.52% | 1.22% | 363470 | 17013万 | 138.31 | 138.31 | 72.52 | | 28 | 亨通股份 | 2026-04-03 五 | 4.67 | 4.65 | 4.66 | 4.74 | 4.64 | 0.22% | 1.12% | 334067 | 15642万 | 138.61 | 138.61 | 72.67 | | 29 | 亨通股份 | 2026-04-10 五 | 5.20 | 5.18 | 5.17 | 5.28 | 5.13 | -0.19% | 1.85% | 550829 | 28555万 | 153.78 | 153.78 | 80.63 | | 30 | 亨通股份 | 2026-04-13 一 | 5.10 | 5.17 | 5.26 | 5.28 | 5.08 | 1.74% | 1.84% | 547128 | 28600万 | 156.45 | 156.45 | 82.03 | | 31 | 亨通股份 | 2026-04-14 二 | 5.28 | 5.26 | 5.31 | 5.32 | 5.23 | 0.95% | 1.66% | 494957 | 26141万 | 157.94 | 157.94 | 82.81 | | 32 | 亨通股份 | 2026-04-15 三 | 5.31 | 5.31 | 5.32 | 5.43 | 5.29 | 0.19% | 1.99% | 590855 | 31742万 | 158.24 | 158.24 | 82.97 | | 33 | 亨通股份 | 2026-04-16 四 | 5.31 | 5.32 | 5.41 | 5.42 | 5.24 | 1.69% | 1.91% | 569213 | 30294万 | 160.91 | 160.91 | 84.37 | | 34 | 亨通股份 | 2026-04-17 五 | 5.43 | 5.41 | 5.40 | 5.49 | 5.37 | -0.18% | 1.52% | 452002 | 24436万 | 160.62 | 160.62 | 84.21 | | 35 | 亨通股份 | 2026-04-20 一 | 5.40 | 5.40 | 5.37 | 5.47 | 5.35 | -0.56% | 1.90% | 565419 | 30515万 | 159.72 | 159.72 | 78.82 | | 36 | 亨通股份 | 2026-04-21 二 | 5.30 | 5.37 | 5.29 | 5.35 | 5.13 | -1.49% | 1.89% | 562969 | 29607万 | 157.34 | 157.34 | 77.65 | | 37 | 亨通股份 | 2026-04-22 三 | 5.29 | 5.29 | 5.33 | 5.40 | 5.22 | 0.76% | 1.92% | 571502 | 30412万 | 158.53 | 158.53 | 78.23 | | 38 | 亨通股份 | 2026-04-23 四 | 5.30 | 5.33 | 5.16 | 5.35 | 5.14 | -3.19% | 2.03% | 603480 | 31462万 | 153.48 | 153.48 | 75.74 | | 39 | 亨通股份 | 2026-04-24 五 | 5.15 | 5.16 | 5.21 | 5.25 | 5.10 | 0.97% | 1.82% | 540769 | 27945万 | 154.97 | 154.97 | 76.47 | | 40 | 亨通股份 | 2026-04-27 一 | 5.21 | 5.21 | 5.41 | 5.45 | 5.13 | 3.84% | 2.61% | 777788 | 41572万 | 160.91 | 160.91 | 79.41 | | 41 | 亨通股份 | 2026-04-28 二 | 5.36 | 5.41 | 5.25 | 5.42 | 5.22 | -2.96% | 1.98% | 589482 | 31228万 | 156.16 | 156.16 | 77.06 | | 42 | 亨通股份 | 2026-04-29 三 | 5.23 | 5.25 | 5.25 | 5.31 | 5.15 | 0.00% | 1.71% | 508750 | 26762万 | 156.16 | 156.16 | 77.06 | | 43 | 亨通股份 | 2026-04-30 四 | 5.24 | 5.25 | 5.40 | 5.46 | 5.23 | 2.86% | 2.86% | 851202 | 45878万 | 160.62 | 160.62 | 79.26 | | 44 | 亨通股份 | 2026-05-06 三 | 5.40 | 5.40 | 5.57 | 5.63 | 5.39 | 3.15% | 3.10% | 920980 | 50846万 | 165.67 | 165.67 | 81.76 | | 45 | 亨通股份 | 2026-05-07 四 | 5.63 | 5.57 | 5.73 | 5.78 | 5.59 | 2.87% | 3.28% | 975273 | 55579万 | 170.43 | 170.43 | 84.11 | | 46 | 亨通股份 | 2026-05-08 五 | 5.70 | 5.73 | 5.65 | 5.75 | 5.61 | -1.40% | 2.87% | 853445 | 48515万 | 168.05 | 168.05 | 82.93 | | 47 | 亨通股份 | 2026-05-11 一 | 5.70 | 5.65 | 5.59 | 5.80 | 5.54 | -1.06% | 3.68% | 1094749 | 61597万 | 166.27 | 166.27 | 82.05 | | 48 | 亨通股份 | 2026-05-12 二 | 5.61 | 5.59 | 5.58 | 5.62 | 5.48 | -0.18% | 3.09% | 919874 | 50964万 | 165.97 | 165.97 | 81.9 | | 49 | 亨通股份 | 2026-05-13 三 | 5.58 | 5.58 | 5.57 | 5.64 | 5.48 | -0.18% | 2.38% | 708212 | 39453万 | 165.67 | 165.67 | 81.76 | | 50 | 亨通股份 | 2026-05-14 四 | 5.57 | 5.57 | 5.67 | 5.90 | 5.43 | 1.80% | 5.28% | 1571171 | 88891万 | 168.65 | 168.65 | 83.23 | | 51 | 亨通股份 | 2026-05-15 五 | 5.71 | 5.67 | 5.64 | 5.82 | 5.61 | -0.53% | 4.19% | 1246506 | 71559万 | 167.76 | 167.76 | 82.79 | | 52 | 亨通股份 | 2026-05-18 一 | 5.57 | 5.64 | 5.76 | 5.82 | 5.54 | 2.13% | 2.90% | 862442 | 49342万 | 171.32 | 171.32 | 84.55 | | 53 | 亨通股份 | 2026-05-19 二 | 5.77 | 5.76 | 5.81 | 5.90 | 5.64 | 0.87% | 2.80% | 833568 | 48001万 | 172.81 | 172.81 | 85.28 | | 54 | 亨通股份 | 2026-05-20 三 | 5.80 | 5.81 | 6.03 | 6.06 | 5.76 | 3.79% | 3.89% | 1155945 | 68616万 | 179.36 | 179.36 | 88.51 | | 55 | 亨通股份 | 2026-05-21 四 | 6.01 | 6.03 | 5.85 | 6.10 | 5.84 | -2.99% | 3.90% | 1160689 | 69397万 | 174 | 174 | 85.87 | | 56 | 亨通股份 | 2026-05-22 五 | 5.93 | 5.85 | 6.07 | 6.14 | 5.90 | 3.76% | 3.67% | 1091220 | 65934万 | 180.54 | 180.54 | 89.1 | | 57 | 亨通股份 | 2026-05-25 一 | 6.08 | 6.07 | 6.48 | 6.68 | 6.02 | 6.75% | 7.70% | 2290046 | 147176万 | 192.74 | 192.74 | 95.11 | | 58 | 亨通股份 | 2026-05-26 二 | 6.50 | 6.48 | 6.73 | 6.79 | 6.31 | 3.86% | 7.33% | 2180158 | 143597万 | 200.18 | 200.18 | 98.78 | | 59 | 亨通股份 | 2026-05-27 三 | 6.70 | 6.73 | 6.63 | 7.04 | 6.57 | -1.49% | 7.36% | 2188768 | 148263万 | 197.2 | 197.2 | 97.32 | | 60 | 亨通股份 | 2026-05-28 四 | 6.62 | 6.63 | 6.65 | 6.74 | 6.49 | 0.30% | 4.42% | 1314263 | 86900万 | 197.8 | 197.8 | 97.61 | | 61 | 亨通股份 | 2026-05-29 五 | 6.73 | 6.65 | 6.39 | 6.85 | 6.34 | -3.91% | 4.73% | 1407953 | 91600万 | 190.06 | 190.06 | 93.79 | | 62 | 亨通股份 | 2026-06-01 一 | 6.39 | 6.39 | 6.08 | 6.45 | 6.07 | -4.85% | 4.57% | 1359063 | 84344万 | 180.84 | 180.84 | 89.24 | | 63 | 亨通股份 | 2026-06-02 二 | 6.01 | 6.08 | 6.08 | 6.17 | 5.81 | 0.00% | 3.80% | 1128882 | 68041万 | 180.84 | 180.84 | 89.24 | | 64 | 亨通股份 | 2026-06-03 三 | 6.09 | 6.08 | 6.10 | 6.27 | 6.00 | 0.33% | 3.29% | 979662 | 60191万 | 181.44 | 181.44 | 89.54 | | 65 | 亨通股份 | 2026-06-04 四 | 6.20 | 6.10 | 6.71 | 6.71 | 6.09 | 10.00% | 8.08% | 2403182 | 158249万 | 199.58 | 199.58 | 98.49 | | 66 | 亨通股份 | 2026-06-05 五 | 6.88 | 6.71 | 6.94 | 7.15 | 6.50 | 3.43% | 9.59% | 2852551 | 197062万 | 206.42 | 206.42 | 101.87 | | 67 | 亨通股份 | 2026-06-08 一 | 6.60 | 6.94 | 6.75 | 6.93 | 6.60 | -2.74% | 5.65% | 1681160 | 113941万 | 200.77 | 200.77 | 99.08 | | 68 | 亨通股份 | 2026-06-09 二 | 6.83 | 6.75 | 7.43 | 7.43 | 6.82 | 10.07% | 7.41% | 2202878 | 157442万 | 221 | 221 | 109.06 | | 69 | 亨通股份 | 2026-06-10 三 | 7.44 | 7.43 | 7.79 | 7.89 | 7.30 | 4.85% | 9.79% | 2911624 | 224311万 | 231.7 | 231.7 | 114.34 | | 70 | 亨通股份 | 2026-06-11 四 | 7.62 | 7.79 | 7.50 | 8.16 | 7.41 | -3.72% | 11.17% | 3322873 | 257574万 | 223.08 | 223.08 | 110.09 | | 71 | 亨通股份 | 2026-06-12 五 | 7.62 | 7.50 | 7.50 | 7.92 | 7.38 | 0.00% | 8.30% | 2468618 | 187602万 | 223.08 | 223.08 | 110.09 | | 72 | 亨通股份 | 2026-06-15 一 | 7.50 | 7.50 | 8.25 | 8.25 | 7.44 | 10.00% | 8.22% | 2445728 | 196359万 | 245.39 | 245.39 | 121.1 | | 73 | 亨通股份 | 2026-06-16 二 | 8.35 | 8.25 | 8.75 | 8.90 | 8.26 | 6.06% | 11.62% | 3455721 | 296935万 | 260.26 | 260.26 | 128.43 | | 74 | 亨通股份 | 2026-06-17 三 | 8.70 | 8.75 | 8.87 | 9.17 | 8.57 | 1.37% | 10.21% | 3036107 | 268891万 | 263.83 | 263.83 | 130.2 | | 75 | 亨通股份 | 2026-06-18 四 | 8.87 | 8.87 | 9.76 | 9.76 | 8.87 | 10.03% | 7.66% | 2278048 | 215678万 | 290.3 | 290.3 | 143.26 | | 76 | 亨通股份 | 2026-06-22 一 | 10.10 | 9.76 | 10.58 | 10.74 | 9.85 | 8.40% | 14.67% | 4362647 | 456433万 | 314.69 | 314.69 | 155.3 | | 77 | 亨通股份 | 2026-06-23 二 | 10.69 | 10.58 | 10.37 | 10.77 | 9.84 | -1.98% | 10.54% | 3133978 | 325762万 | 308.44 | 308.44 | 152.21 |
|
行情刷新 | 流通股东
 |
