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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.99 | 18.00 | 17.74 | 17.95 | -0.22% | 0.29 | 0.78% |
| 2026-04-20 | 18.09 | 18.09 | 17.87 | 17.99 | -0.77% | 0.43 | 1.16% |
| 2026-04-17 | 18.22 | 18.36 | 18.01 | 18.13 | -0.28% | 0.34 | 0.90% |
| 2026-04-16 | 18.22 | 18.35 | 17.97 | 18.18 | -0.06% | 0.41 | 1.10% |
| 2026-04-15 | 18.17 | 18.65 | 18.11 | 18.19 | +0.22% | 0.48 | 1.26% |
| 2026-04-14 | 18.62 | 18.74 | 18.00 | 18.15 | -2.52% | 0.89 | 2.37% |
| 2026-04-13 | 19.02 | 19.12 | 18.45 | 18.62 | -2.77% | 0.75 | 1.95% |
| 2026-04-10 | 19.45 | 19.65 | 19.05 | 19.15 | -2.54% | 0.98 | 2.48% |
| 2026-04-09 | 18.41 | 19.88 | 18.31 | 19.65 | +5.59% | 1.72 | 4.33% |
| 2026-04-08 | 18.14 | 18.64 | 18.14 | 18.61 | +3.68% | 0.52 | 1.37% |
| 2026-04-07 | 17.70 | 18.15 | 17.62 | 17.95 | +0.96% | 0.32 | 0.87% |
| 2026-04-03 | 18.01 | 18.16 | 17.71 | 17.78 | -2.09% | 0.43 | 1.15% |
| 2026-04-02 | 18.18 | 18.48 | 18.01 | 18.16 | -0.77% | 0.37 | 0.99% |
| 2026-04-01 | 18.07 | 18.31 | 17.80 | 18.30 | +1.78% | 0.66 | 1.79% |
| 2026-03-31 | 18.30 | 18.46 | 17.97 | 17.98 | -1.80% | 0.51 | 1.36% |
| 2026-03-30 | 18.36 | 18.54 | 18.12 | 18.31 | -1.03% | 0.34 | 0.91% |
| 2026-03-27 | 18.18 | 18.75 | 18.05 | 18.50 | +1.48% | 0.43 | 1.14% |
| 2026-03-26 | 18.64 | 18.64 | 18.03 | 18.23 | -2.20% | 0.44 | 1.17% |
| 2026-03-25 | 18.19 | 18.75 | 17.99 | 18.64 | +2.87% | 0.61 | 1.60% |
| 2026-03-24 | 17.71 | 18.15 | 17.65 | 18.12 | +3.96% | 0.66 | 1.77% |