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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.14 | 17.18 | 16.88 | 16.94 | -0.65% | 0.48 | 1.36% |
| 2025-07-21 | 16.89 | 17.39 | 16.88 | 17.05 | +1.01% | 1.03 | 2.90% |
| 2025-07-18 | 16.87 | 17.09 | 16.64 | 16.88 | +0.06% | 0.56 | 1.62% |
| 2025-07-17 | 17.01 | 17.01 | 16.82 | 16.87 | -0.71% | 0.47 | 1.36% |
| 2025-07-16 | 16.82 | 17.07 | 16.70 | 16.99 | +1.07% | 0.63 | 1.80% |
| 2025-07-15 | 16.65 | 16.83 | 16.39 | 16.81 | +0.78% | 0.56 | 1.65% |
| 2025-07-14 | 16.34 | 16.74 | 16.28 | 16.68 | +1.89% | 0.64 | 1.89% |
| 2025-07-11 | 16.49 | 16.72 | 16.25 | 16.37 | -0.73% | 0.81 | 2.40% |
| 2025-07-10 | 16.65 | 16.69 | 16.38 | 16.49 | -0.96% | 0.56 | 1.66% |
| 2025-07-09 | 16.80 | 17.11 | 16.57 | 16.65 | -0.95% | 0.75 | 2.17% |
| 2025-07-08 | 16.75 | 16.97 | 16.55 | 16.81 | -0.06% | 0.81 | 2.34% |
| 2025-07-07 | 17.20 | 17.20 | 16.79 | 16.82 | -2.44% | 0.77 | 2.21% |
| 2025-07-04 | 16.92 | 17.45 | 16.76 | 17.24 | +1.95% | 1.24 | 3.51% |
| 2025-07-03 | 16.85 | 17.09 | 16.79 | 16.91 | +0.36% | 0.54 | 1.55% |
| 2025-07-02 | 16.91 | 17.20 | 16.69 | 16.85 | -0.65% | 0.69 | 1.98% |
| 2025-07-01 | 17.11 | 17.29 | 16.91 | 16.96 | -0.99% | 0.74 | 2.12% |
| 2025-06-30 | 16.80 | 17.19 | 16.69 | 17.13 | +2.15% | 0.70 | 1.99% |
| 2025-06-27 | 17.00 | 17.07 | 16.70 | 16.77 | -1.76% | 0.71 | 2.04% |
| 2025-06-26 | 17.01 | 17.45 | 16.91 | 17.07 | +0.77% | 0.98 | 2.79% |
| 2025-06-25 | 17.01 | 17.15 | 16.61 | 16.94 | -0.53% | 1.10 | 3.17% |