如通股份 sh.603036
14.09
-4.80%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.85 | 22.94 | 22.08 | 22.34 | -2.02% | 1.30 | 2.82% |
| 2026-01-16 | 22.66 | 23.06 | 22.42 | 22.80 | +0.62% | 1.41 | 3.00% |
| 2026-01-15 | 22.22 | 22.96 | 21.94 | 22.66 | +2.03% | 1.80 | 3.88% |
| 2026-01-14 | 21.97 | 22.39 | 21.73 | 22.21 | +1.28% | 1.68 | 3.68% |
| 2026-01-13 | 21.78 | 22.48 | 21.72 | 21.93 | +0.97% | 1.76 | 3.85% |
| 2026-01-12 | 21.78 | 22.22 | 21.60 | 21.72 | -0.37% | 1.63 | 3.62% |
| 2026-01-09 | 21.58 | 21.81 | 21.26 | 21.80 | +2.01% | 1.40 | 3.16% |
| 2026-01-08 | 21.47 | 21.57 | 21.20 | 21.37 | -0.42% | 0.95 | 2.16% |
| 2026-01-07 | 21.00 | 21.81 | 20.87 | 21.46 | +2.14% | 1.21 | 2.74% |
| 2026-01-06 | 21.00 | 21.55 | 20.76 | 21.01 | -0.71% | 1.22 | 2.81% |
| 2026-01-05 | 21.37 | 21.86 | 21.01 | 21.16 | -0.98% | 1.19 | 2.72% |
| 2025-12-31 | 20.36 | 21.47 | 20.15 | 21.37 | +5.22% | 1.57 | 3.62% |
| 2025-12-30 | 20.15 | 20.75 | 20.00 | 20.31 | +0.59% | 0.63 | 1.50% |
| 2025-12-29 | 20.47 | 20.55 | 20.17 | 20.19 | -1.32% | 0.78 | 1.85% |
| 2025-12-26 | 20.74 | 20.79 | 20.38 | 20.46 | -2.11% | 1.02 | 2.40% |
| 2025-12-25 | 19.41 | 21.15 | 19.30 | 20.90 | +7.68% | 1.83 | 4.35% |
| 2025-12-24 | 19.37 | 19.65 | 19.31 | 19.41 | -0.77% | 0.59 | 1.47% |
| 2025-12-23 | 19.69 | 19.76 | 19.31 | 19.56 | -0.56% | 0.53 | 1.32% |
| 2025-12-22 | 19.44 | 19.87 | 19.44 | 19.67 | +1.65% | 0.72 | 1.77% |
| 2025-12-19 | 19.38 | 19.43 | 19.20 | 19.35 | +0.26% | 0.56 | 1.41% |