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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.34 | 19.37 | 18.49 | 19.04 | -1.70% | 2.03 | 5.24% |
| 2025-08-18 | 19.98 | 20.06 | 19.25 | 19.37 | -2.66% | 3.02 | 7.53% |
| 2025-08-15 | 19.40 | 20.00 | 19.05 | 19.90 | +0.30% | 4.65 | 11.45% |
| 2025-08-14 | 18.18 | 19.84 | 18.05 | 19.84 | +9.98% | 5.94 | 14.90% |
| 2025-08-13 | 18.10 | 18.48 | 17.98 | 18.04 | -0.17% | 2.01 | 5.39% |
| 2025-08-12 | 18.07 | 18.20 | 17.68 | 18.07 | 0.00% | 1.41 | 3.80% |
| 2025-08-11 | 17.51 | 18.10 | 17.47 | 18.07 | +2.96% | 1.59 | 4.31% |
| 2025-08-08 | 17.55 | 17.78 | 17.37 | 17.55 | -0.11% | 1.06 | 2.94% |
| 2025-08-07 | 17.38 | 17.57 | 17.16 | 17.57 | +1.27% | 1.22 | 3.41% |
| 2025-08-06 | 16.71 | 17.50 | 16.71 | 17.35 | +3.83% | 1.44 | 4.04% |
| 2025-08-05 | 16.31 | 16.88 | 16.29 | 16.71 | +2.08% | 0.98 | 2.87% |
| 2025-08-04 | 16.30 | 16.48 | 16.25 | 16.37 | -0.18% | 0.43 | 1.26% |
| 2025-08-01 | 16.18 | 16.45 | 16.14 | 16.40 | +0.92% | 0.49 | 1.45% |
| 2025-07-31 | 16.20 | 16.58 | 16.16 | 16.25 | +0.18% | 0.60 | 1.78% |
| 2025-07-30 | 16.19 | 16.33 | 15.96 | 16.22 | +0.19% | 0.67 | 2.01% |
| 2025-07-29 | 16.39 | 16.49 | 16.15 | 16.19 | -1.22% | 0.70 | 2.08% |
| 2025-07-28 | 16.82 | 16.85 | 16.28 | 16.39 | -2.50% | 0.90 | 2.64% |
| 2025-07-25 | 16.81 | 17.00 | 16.69 | 16.81 | -0.18% | 0.50 | 1.45% |
| 2025-07-24 | 16.67 | 16.94 | 16.61 | 16.84 | +1.51% | 0.45 | 1.30% |
| 2025-07-23 | 16.95 | 16.95 | 16.56 | 16.59 | -2.07% | 0.53 | 1.54% |