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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.01 | 16.01 | 15.51 | 15.63 | -1.45% | 0.58 | 1.78% |
| 2025-05-23 | 15.44 | 16.26 | 15.31 | 15.86 | +2.72% | 0.92 | 2.82% |
| 2025-05-22 | 15.73 | 15.94 | 15.44 | 15.44 | -1.76% | 0.48 | 1.47% |
| 2025-05-21 | 16.02 | 16.21 | 15.58 | 15.72 | -2.03% | 0.84 | 2.55% |
| 2025-05-20 | 15.48 | 16.12 | 15.38 | 16.04 | +3.64% | 1.53 | 4.63% |
| 2025-05-19 | 14.58 | 15.89 | 14.58 | 15.48 | +5.45% | 1.37 | 4.31% |
| 2025-05-16 | 14.64 | 14.87 | 14.64 | 14.68 | +0.13% | 0.38 | 1.24% |
| 2025-05-15 | 14.91 | 14.94 | 14.54 | 14.66 | -1.79% | 0.42 | 1.36% |
| 2025-05-14 | 15.26 | 15.26 | 14.86 | 14.93 | -1.75% | 0.63 | 2.03% |
| 2025-05-13 | 14.96 | 15.25 | 14.87 | 15.19 | +1.65% | 0.90 | 2.86% |
| 2025-05-12 | 14.94 | 15.15 | 14.71 | 14.95 | +0.26% | 0.56 | 1.79% |
| 2025-05-09 | 14.89 | 15.10 | 14.73 | 14.91 | +0.07% | 0.44 | 1.40% |
| 2025-05-08 | 14.65 | 15.06 | 14.56 | 14.90 | +1.62% | 0.66 | 2.12% |
| 2025-05-07 | 14.72 | 14.90 | 14.55 | 14.66 | -0.27% | 0.50 | 1.63% |
| 2025-05-06 | 14.63 | 14.75 | 14.49 | 14.70 | +1.22% | 0.48 | 1.57% |