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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.43 | 20.53 | 20.07 | 20.25 | -1.03% | 0.70 | 1.67% |
| 2026-02-12 | 20.69 | 20.79 | 20.45 | 20.46 | -0.78% | 0.69 | 1.64% |
| 2026-02-11 | 21.31 | 21.31 | 20.58 | 20.62 | -3.24% | 0.94 | 2.20% |
| 2026-02-10 | 20.93 | 21.68 | 20.91 | 21.31 | +1.86% | 1.16 | 2.63% |
| 2026-02-09 | 20.78 | 21.27 | 20.78 | 20.92 | +1.06% | 0.60 | 1.38% |
| 2026-02-06 | 20.50 | 20.90 | 20.20 | 20.70 | +0.58% | 0.64 | 1.50% |
| 2026-02-05 | 21.06 | 21.15 | 20.52 | 20.58 | -2.28% | 0.58 | 1.36% |
| 2026-02-04 | 20.85 | 21.36 | 20.68 | 21.06 | +1.10% | 0.94 | 2.18% |
| 2026-02-03 | 20.43 | 20.85 | 20.40 | 20.83 | +2.01% | 0.79 | 1.86% |
| 2026-02-02 | 21.18 | 21.38 | 20.41 | 20.42 | -3.86% | 1.10 | 2.55% |
| 2026-01-30 | 20.96 | 21.84 | 20.86 | 21.24 | +1.19% | 1.43 | 3.25% |
| 2026-01-29 | 21.27 | 21.48 | 20.81 | 20.99 | -1.13% | 1.23 | 2.82% |
| 2026-01-28 | 21.09 | 21.33 | 20.62 | 21.23 | +1.77% | 1.28 | 2.95% |
| 2026-01-27 | 20.70 | 21.00 | 20.32 | 20.86 | +0.05% | 0.94 | 2.20% |
| 2026-01-26 | 21.78 | 21.88 | 20.65 | 20.85 | -4.27% | 1.71 | 3.94% |
| 2026-01-23 | 21.80 | 21.85 | 21.33 | 21.78 | +0.23% | 1.38 | 3.10% |
| 2026-01-22 | 21.91 | 22.18 | 21.66 | 21.73 | -0.55% | 1.04 | 2.31% |
| 2026-01-21 | 21.72 | 22.07 | 21.60 | 21.85 | +0.09% | 1.05 | 2.32% |
| 2026-01-20 | 22.31 | 22.33 | 21.77 | 21.83 | -2.28% | 1.20 | 2.65% |
| 2026-01-19 | 22.85 | 22.94 | 22.08 | 22.34 | -2.02% | 1.30 | 2.82% |