如通股份 sh.603036
14.80
+1.93%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.56 | 14.97 | 14.40 | 14.80 | +1.93% | 0.66 | 2.17% |
| 2026-05-21 | 14.91 | 15.27 | 14.48 | 14.52 | -3.14% | 0.75 | 2.44% |
| 2026-05-20 | 15.30 | 15.66 | 14.98 | 14.99 | -3.17% | 0.75 | 2.41% |
| 2026-05-19 | 15.31 | 15.55 | 14.92 | 15.48 | +1.31% | 1.24 | 3.97% |
| 2026-05-18 | 16.36 | 16.36 | 14.87 | 15.28 | -7.11% | 1.60 | 5.07% |
| 2026-05-15 | 16.52 | 16.76 | 16.39 | 16.45 | -0.30% | 0.80 | 2.35% |
| 2026-05-14 | 16.79 | 16.97 | 16.47 | 16.50 | -1.73% | 0.82 | 2.37% |
| 2026-05-13 | 16.81 | 17.18 | 16.64 | 16.79 | -0.42% | 0.94 | 2.70% |
| 2026-05-12 | 17.11 | 17.26 | 16.70 | 16.86 | -0.88% | 0.74 | 2.11% |
| 2026-05-11 | 17.27 | 17.54 | 16.92 | 17.01 | -1.51% | 1.08 | 3.06% |
| 2026-05-08 | 17.01 | 17.50 | 17.01 | 17.27 | +0.82% | 0.88 | 2.48% |
| 2026-05-07 | 17.07 | 17.44 | 16.85 | 17.13 | +0.35% | 0.61 | 1.74% |
| 2026-05-06 | 17.28 | 17.69 | 16.73 | 17.07 | -1.22% | 1.16 | 3.28% |
| 2026-04-30 | 17.60 | 17.61 | 17.22 | 17.28 | -0.97% | 0.63 | 1.76% |
| 2026-04-29 | 18.00 | 18.00 | 17.25 | 17.45 | -3.38% | 0.91 | 2.51% |
| 2026-04-28 | 18.14 | 18.15 | 17.78 | 18.06 | -0.39% | 0.51 | 1.38% |
| 2026-04-27 | 17.70 | 18.25 | 17.54 | 18.13 | +2.26% | 0.86 | 2.30% |
| 2026-04-24 | 17.41 | 18.29 | 17.35 | 17.73 | +1.20% | 0.69 | 1.88% |
| 2026-04-23 | 17.79 | 17.79 | 17.41 | 17.52 | -1.57% | 0.42 | 1.17% |
| 2026-04-22 | 17.90 | 17.95 | 17.66 | 17.80 | -0.84% | 0.37 | 1.01% |