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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.85 | 18.40 | 17.27 | 17.43 | -6.24% | 0.78 | 2.13% |
| 2026-03-20 | 18.97 | 19.12 | 18.56 | 18.59 | -2.77% | 0.49 | 1.27% |
| 2026-03-19 | 19.58 | 19.76 | 18.85 | 19.12 | -2.55% | 0.74 | 1.87% |
| 2026-03-18 | 19.30 | 19.87 | 19.27 | 19.62 | -0.10% | 0.80 | 1.99% |
| 2026-03-17 | 18.92 | 20.02 | 18.72 | 19.64 | +4.91% | 1.56 | 3.87% |
| 2026-03-16 | 18.90 | 19.07 | 18.41 | 18.72 | -1.47% | 0.74 | 1.93% |
| 2026-03-13 | 19.11 | 19.37 | 18.86 | 19.00 | -0.42% | 0.61 | 1.55% |
| 2026-03-12 | 19.50 | 19.51 | 19.02 | 19.08 | -1.90% | 0.69 | 1.75% |
| 2026-03-11 | 20.00 | 20.00 | 19.43 | 19.45 | -2.26% | 0.90 | 2.25% |
| 2026-03-10 | 19.96 | 20.30 | 19.70 | 19.90 | -1.44% | 1.26 | 3.06% |
| 2026-03-09 | 20.97 | 21.20 | 20.16 | 20.19 | -2.60% | 1.14 | 2.69% |
| 2026-03-06 | 20.51 | 21.00 | 20.30 | 20.73 | +1.07% | 0.90 | 2.10% |
| 2026-03-05 | 19.96 | 20.59 | 19.90 | 20.51 | +3.59% | 1.58 | 3.78% |
| 2026-03-04 | 20.80 | 20.80 | 19.32 | 19.80 | -5.62% | 2.06 | 5.05% |
| 2026-03-03 | 21.10 | 21.58 | 20.72 | 20.98 | +0.33% | 2.56 | 5.87% |
| 2026-03-02 | 20.75 | 21.20 | 20.61 | 20.91 | +2.55% | 1.66 | 3.85% |
| 2026-02-27 | 20.57 | 20.60 | 20.22 | 20.39 | -1.07% | 0.66 | 1.58% |
| 2026-02-26 | 20.56 | 20.74 | 20.50 | 20.61 | +0.19% | 0.52 | 1.23% |
| 2026-02-25 | 20.97 | 21.02 | 20.40 | 20.57 | -1.72% | 0.87 | 2.04% |
| 2026-02-24 | 20.61 | 21.06 | 20.52 | 20.93 | +3.36% | 0.90 | 2.10% |