亨通光电（600487）历史行情

以下为亨通光电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	57.550	54.860	57.880	54.580	-2.250	-3.940%	16,167.90万	89.54亿	6.589%
2026-10-01	57.550	54.860	57.880	54.580	-2.250	-3.940%	16,167.90万	89.54亿	6.589%
2026-09-30	57.550	54.860	57.880	54.580	-2.250	-3.940%	161.68万	0.00亿	0.000%
2026-09-29	55.790	57.110	58.120	55.300	-3.530	-5.821%	200.27万	0.00亿	0.000%
2026-09-28	63.520	60.640	64.000	60.640	-6.740	-10.003%	115.30万	0.00亿	0.000%
2026-09-27	69.800	67.380	70.380	67.180	-2.560	-3.660%	10,953.51万	75.06亿	4.464%
2026-09-24	69.800	67.380	70.380	67.180	-2.560	-3.660%	109.54万	0.00亿	0.000%
2026-09-23	73.070	69.940	73.500	69.580	-3.060	-4.192%	157.63万	0.00亿	0.000%
2026-09-22	74.500	73.000	76.350	71.840	1.250	1.742%	213.84万	0.00亿	0.000%
2026-09-21	71.680	71.750	74.280	71.180	2.260	3.252%	182.16万	0.00亿	0.000%
2026-09-18	70.000	69.490	70.940	67.450	1.000	1.460%	226.28万	0.00亿	0.000%
2026-09-17	65.400	68.490	69.700	65.390	3.090	4.725%	233.83万	0.00亿	0.000%
2026-09-16	62.290	65.400	66.200	62.090	2.980	4.774%	164.18万	0.00亿	0.000%
2026-09-15	61.900	62.420	64.260	61.880	-0.780	-1.234%	112.97万	0.00亿	0.000%
2026-09-14	63.010	63.200	64.930	62.220	-2.040	-3.127%	112.05万	0.00亿	0.000%
2026-09-11	62.000	65.240	65.800	61.800	1.330	2.081%	170.03万	0.00亿	0.000%
2026-09-10	65.010	63.910	65.680	63.800	-2.710	-4.068%	146.40万	0.00亿	0.000%
2026-09-09	64.510	66.620	67.500	64.500	3.510	5.562%	218.40万	0.00亿	0.000%
2026-09-08	63.900	63.110	65.500	62.660	-0.890	-1.391%	150.60万	0.00亿	0.000%
2026-09-07	62.990	64.000	64.640	62.220	1.780	2.861%	140.69万	0.00亿	0.000%
2026-09-04	65.700	62.220	66.490	61.220	-3.070	-4.702%	159.94万	0.00亿	0.000%
2026-09-03	67.770	65.290	67.960	64.600	-1.610	-2.407%	130.68万	0.00亿	0.000%
2026-09-02	65.390	66.900	68.770	64.190	-0.440	-0.653%	150.00万	0.00亿	0.000%
2026-09-01	67.670	67.340	69.000	65.070	-0.040	-0.059%	163.72万	0.00亿	0.000%
2026-08-31	66.000	67.380	68.200	65.660	-1.320	-1.921%	190.89万	0.00亿	0.000%
2026-08-28	71.000	68.700	72.210	68.670	-2.600	-3.647%	260.23万	0.00亿	0.000%
2026-08-27	66.180	71.300	71.310	66.130	6.470	9.980%	275.48万	0.00亿	0.000%
2026-08-26	64.700	64.830	65.800	63.500	0.230	0.356%	211.07万	0.00亿	0.000%
2026-08-25	58.200	64.600	66.370	57.000	4.170	6.901%	260.14万	0.00亿	0.000%
2026-08-24	62.200	60.430	62.230	59.300	-1.750	-2.814%	148.19万	0.00亿	0.000%
2026-08-21	60.890	62.180	63.300	59.480	0.160	0.258%	166.26万	0.00亿	0.000%
2026-08-20	59.800	62.020	62.370	58.080	3.110	5.279%	195.13万	0.00亿	0.000%
2026-08-19	62.010	58.910	63.270	58.870	-6.500	-9.937%	230.70万	0.00亿	0.000%
2026-08-18	65.070	65.410	67.560	64.530	0.350	0.538%	259.65万	0.00亿	0.000%
2026-08-17	63.800	65.060	65.500	63.200	2.080	3.303%	298.77万	0.00亿	0.000%
2026-08-14	58.100	62.980	62.980	57.250	5.730	10.009%	318.28万	0.00亿	0.000%
2026-08-13	60.140	57.250	60.800	57.210	-2.050	-3.457%	216.35万	0.00亿	0.000%
2026-08-12	58.230	59.300	59.880	57.150	1.680	2.916%	176.17万	0.00亿	0.000%
2026-08-11	57.990	57.620	59.270	56.360	-2.000	-3.355%	191.63万	0.00亿	0.000%
2026-08-10	60.990	59.620	61.750	57.200	0.100	0.168%	259.60万	0.00亿	0.000%
2026-08-07	56.100	59.520	60.290	55.800	3.370	6.002%	281.97万	0.00亿	0.000%
2026-08-06	53.870	56.150	57.180	53.680	1.740	3.198%	288.93万	0.00亿	0.000%
2026-08-05	48.150	54.410	55.300	48.080	4.140	8.236%	347.61万	0.00亿	0.000%
2026-08-04	48.500	50.270	50.860	48.200	2.900	6.122%	225.75万	0.00亿	0.000%
2026-08-03	47.330	47.370	48.500	46.330	-0.240	-0.504%	153.43万	0.00亿	0.000%
2026-07-31	50.500	47.610	51.260	47.580	0.410	0.869%	216.93万	0.00亿	0.000%
2026-07-30	49.700	47.200	50.500	45.600	-2.550	-5.126%	176.30万	0.00亿	0.000%
2026-07-29	50.010	49.750	51.000	47.270	-0.260	-0.520%	174.29万	0.00亿	0.000%
2026-07-28	53.400	50.010	54.720	50.000	-5.540	-9.973%	170.24万	0.00亿	0.000%
2026-07-27	52.870	55.550	55.830	51.320	3.120	5.951%	156.12万	0.00亿	0.000%
2026-07-24	55.000	52.430	55.660	52.300	-3.240	-5.820%	144.40万	0.00亿	0.000%
2026-07-23	56.110	55.670	58.180	55.000	0.550	0.998%	183.75万	0.00亿	0.000%
2026-07-22	57.610	55.120	59.380	55.050	-4.840	-8.072%	261.47万	0.00亿	0.000%
2026-07-21	57.000	59.960	60.260	50.900	3.400	6.011%	335.88万	0.00亿	0.000%
2026-07-20	60.390	56.560	60.890	54.520	-1.830	-3.134%	233.17万	0.00亿	0.000%
2026-07-17	64.080	58.390	65.200	58.370	-6.460	-9.961%	206.53万	0.00亿	0.000%
2026-07-16	68.500	64.850	69.820	63.950	-6.200	-8.726%	205.64万	0.00亿	0.000%
2026-07-15	75.880	71.050	77.000	70.400	-3.330	-4.477%	214.91万	0.00亿	0.000%
2026-07-14	69.000	74.380	74.390	68.200	4.370	6.242%	222.46万	0.00亿	0.000%
2026-07-13	75.080	70.010	76.330	70.010	-7.780	-10.001%	160.11万	0.00亿	0.000%
2026-07-10	80.800	77.790	86.390	77.390	-2.270	-2.835%	259.31万	0.00亿	0.000%
2026-07-09	78.180	80.060	80.580	74.000	3.100	4.028%	238.20万	0.00亿	0.000%
2026-07-08	81.780	76.960	82.500	76.700	-3.930	-4.858%	161.69万	0.00亿	0.000%
2026-07-07	84.600	80.890	85.240	78.550	-3.710	-4.385%	170.35万	0.00亿	0.000%
2026-07-06	91.500	84.600	92.630	82.610	-4.820	-5.390%	198.78万	0.00亿	0.000%
2026-07-03	93.000	89.420	95.000	89.220	-4.420	-4.710%	172.64万	0.00亿	0.000%
2026-07-02	96.800	93.840	98.900	91.930	-8.090	-7.937%	153.59万	0.00亿	0.000%
2026-07-01	107.610	101.930	109.550	100.000	-7.410	-6.777%	173.35万	0.00亿	0.000%
2026-06-30	112.000	109.340	113.440	107.800	1.300	1.203%	126.87万	0.00亿	0.000%
2026-06-29	108.920	108.040	112.120	102.000	-2.498	-2.260%	148.88万	0.00亿	0.000%
2026-06-26	119.228	110.538	119.728	110.428	-12.190	-9.933%	198.82万	0.00亿	0.000%
2026-06-25	121.728	122.728	124.498	116.878	3.980	3.352%	161.58万	0.00亿	0.000%
2026-06-24	114.688	118.748	120.278	113.388	1.710	1.461%	164.81万	0.00亿	0.000%
2026-06-23	120.928	117.038	124.888	115.368	-2.820	-2.353%	183.42万	0.00亿	0.000%
2026-06-22	114.928	119.858	121.718	114.898	9.120	8.236%	181.26万	0.00亿	0.000%
2026-06-18	110.758	110.738	116.388	108.508	0.010	0.009%	198.47万	0.00亿	0.000%
2026-06-17	103.838	110.728	111.138	103.728	3.500	3.264%	216.95万	0.00亿	0.000%
2026-06-16	97.938	107.228	108.388	97.908	8.220	8.302%	225.90万	0.00亿	0.000%
2026-06-15	98.668	99.008	99.648	92.608	2.280	2.357%	220.54万	0.00亿	0.000%
2026-06-12	104.808	96.728	105.218	96.728	-5.400	-5.287%	215.53万	0.00亿	0.000%
2026-06-11	104.828	102.128	107.728	97.728	-4.480	-4.202%	224.92万	0.00亿	0.000%
2026-06-10	105.728	106.608	109.718	104.148	1.860	1.776%	212.99万	0.00亿	0.000%
2026-06-09	99.498	104.748	104.748	97.428	9.550	10.032%	172.94万	0.00亿	0.000%
2026-06-08	92.278	95.198	102.058	92.278	-0.650	-0.678%	244.21万	0.00亿	0.000%
2026-06-05	95.728	95.848	102.688	94.728	-1.750	-1.793%	250.99万	0.00亿	0.000%
2026-06-04	92.728	97.598	98.718	92.128	6.440	7.065%	265.39万	0.00亿	0.000%
2026-06-03	89.728	91.158	91.158	87.848	8.310	10.030%	69.92万	0.00亿	0.000%
2026-06-02	74.338	82.848	82.848	74.338	7.560	10.041%	191.39万	0.00亿	0.000%
2026-06-01	74.968	75.288	80.538	73.128	-1.560	-2.030%	237.22万	0.00亿	0.000%
2026-05-29	70.218	76.848	77.258	69.208	6.640	9.458%	323.93万	0.00亿	0.000%
2026-05-28	67.228	70.208	70.708	65.348	1.790	2.616%	160.32万	0.00亿	0.000%
2026-05-27	68.368	68.418	71.328	67.748	-0.720	-1.041%	133.27万	0.00亿	0.000%
2026-05-26	71.738	69.138	71.808	67.398	-4.000	-5.469%	159.66万	0.00亿	0.000%
2026-05-25	72.828	73.138	73.468	69.398	0.360	0.495%	146.25万	0.00亿	0.000%
2026-05-22	70.388	72.778	73.028	69.418	3.150	4.524%	131.99万	0.00亿	0.000%
2026-05-21	75.718	69.628	75.728	69.108	-5.880	-7.787%	163.02万	0.00亿	0.000%
2026-05-20	74.428	75.508	77.858	73.728	0.310	0.412%	171.07万	0.00亿	0.000%
2026-05-19	70.128	75.198	75.838	66.248	3.670	5.131%	194.17万	0.00亿	0.000%
2026-05-18	68.738	71.528	72.678	68.738	2.000	2.877%	129.17万	0.00亿	0.000%
2026-05-15	73.708	69.528	74.238	67.698	-4.200	-5.697%	158.38万	0.00亿	0.000%
2026-05-14	76.608	73.728	76.928	73.408	-1.430	-1.903%	143.10万	0.00亿	0.000%
2026-05-13	73.068	75.158	76.728	73.058	0.330	0.441%	152.33万	0.00亿	0.000%
2026-05-12	75.228	74.828	78.228	74.388	0.110	0.147%	177.00万	0.00亿	0.000%
2026-05-11	79.028	74.718	79.628	73.558	-2.280	-2.961%	238.90万	0.00亿	0.000%
2026-05-08	73.978	76.998	79.218	73.978	1.310	1.731%	163.30万	0.00亿	0.000%
2026-05-07	74.278	75.688	76.358	71.528	4.160	5.816%	190.89万	0.00亿	0.000%
2026-05-06	67.228	71.528	71.998	67.228	6.100	9.323%	191.57万	0.00亿	0.000%
2026-04-30	67.428	65.428	67.728	63.028	-1.680	-2.503%	160.93万	0.00亿	0.000%
2026-04-29	66.728	67.108	67.928	65.078	-0.910	-1.338%	123.76万	0.00亿	0.000%
2026-04-28	69.728	68.018	71.328	67.408	-3.090	-4.346%	176.58万	0.00亿	0.000%
2026-04-27	69.268	71.108	74.218	68.628	1.840	2.656%	249.51万	0.00亿	0.000%
2026-04-24	67.728	69.268	71.028	66.278	0.020	0.029%	221.20万	0.00亿	0.000%
2026-04-23	66.498	69.248	70.028	65.758	3.740	5.709%	273.44万	0.00亿	0.000%
2026-04-22	59.428	65.508	65.508	59.278	5.980	10.046%	203.70万	0.00亿	0.000%
2026-04-21	59.228	59.528	60.128	56.998	-1.090	-1.798%	183.21万	0.00亿	0.000%
2026-04-20	58.078	60.618	60.718	57.228	5.240	9.462%	221.87万	0.00亿	0.000%
2026-04-17	52.318	55.378	55.828	52.318	2.510	4.748%	213.42万	0.00亿	0.000%
2026-04-16	51.538	52.868	53.168	50.618	1.010	1.948%	142.84万	0.00亿	0.000%
2026-04-15	52.588	51.858	53.718	51.458	-0.540	-1.031%	130.15万	0.00亿	0.000%
2026-04-14	53.238	52.398	54.138	51.878	-0.820	-1.541%	156.96万	0.00亿	0.000%
2026-04-13	54.728	53.218	55.678	52.828	-2.490	-4.470%	203.51万	0.00亿	0.000%
2026-04-10	58.938	55.708	58.938	55.438	-3.560	-6.007%	208.93万	0.00亿	0.000%
2026-04-09	56.938	59.268	60.528	55.838	0.980	1.681%	194.18万	0.00亿	0.000%
2026-04-08	60.528	58.288	60.598	56.278	-0.140	-0.240%	195.11万	0.00亿	0.000%
2026-04-07	58.078	58.428	61.228	57.728	0.000	0.000%	166.88万	0.00亿	0.000%
2026-04-03	54.178	57.778	58.458	53.738	0.000	0.000%	169.83万	0.00亿	0.000%
2026-04-02	51.758	53.118	55.528	51.758	0.000	0.000%	146.99万	0.00亿	0.000%
2026-04-01	54.388	51.688	54.428	50.308	0.000	0.000%	128.74万	0.00亿	0.000%