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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.07 | 17.38 | 16.89 | 17.03 | +0.29% | 1.20 | 3.41% |
| 2025-06-23 | 17.16 | 17.30 | 16.50 | 16.98 | -1.16% | 1.64 | 4.71% |
| 2025-06-20 | 17.92 | 18.14 | 17.16 | 17.18 | -4.08% | 1.68 | 4.62% |
| 2025-06-19 | 17.61 | 18.55 | 17.61 | 17.91 | +1.19% | 1.84 | 4.97% |
| 2025-06-18 | 17.81 | 17.99 | 17.23 | 17.70 | -1.17% | 1.20 | 3.30% |
| 2025-06-17 | 17.73 | 18.09 | 17.65 | 17.91 | +1.02% | 1.35 | 3.68% |
| 2025-06-16 | 17.37 | 17.96 | 17.07 | 17.73 | +2.07% | 1.87 | 5.12% |
| 2025-06-13 | 18.36 | 18.39 | 17.29 | 17.37 | -3.77% | 2.22 | 6.13% |
| 2025-06-12 | 17.22 | 18.39 | 17.22 | 18.05 | +3.80% | 3.40 | 9.18% |
| 2025-06-11 | 16.66 | 17.51 | 16.46 | 17.39 | +5.01% | 1.85 | 5.25% |
| 2025-06-10 | 16.73 | 17.07 | 16.35 | 16.56 | -1.55% | 1.50 | 4.37% |
| 2025-06-09 | 16.00 | 17.18 | 15.86 | 16.82 | +3.96% | 2.30 | 6.64% |
| 2025-06-06 | 15.90 | 16.43 | 15.90 | 16.18 | +1.38% | 0.83 | 2.50% |
| 2025-06-05 | 15.98 | 16.16 | 15.83 | 15.96 | 0.00% | 0.57 | 1.72% |
| 2025-06-04 | 15.65 | 16.16 | 15.58 | 15.96 | +1.72% | 0.68 | 2.08% |
| 2025-06-03 | 15.45 | 15.80 | 15.25 | 15.69 | +1.55% | 0.48 | 1.51% |
| 2025-05-30 | 15.85 | 15.99 | 15.32 | 15.45 | -2.83% | 0.67 | 2.10% |
| 2025-05-29 | 15.56 | 16.09 | 15.48 | 15.90 | +2.12% | 0.62 | 1.90% |
| 2025-05-28 | 15.62 | 15.69 | 15.39 | 15.57 | 0.00% | 0.40 | 1.25% |
| 2025-05-27 | 15.57 | 15.89 | 15.37 | 15.57 | -0.38% | 0.48 | 1.49% |