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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.84 | 19.99 | 19.22 | 19.30 | -2.62% | 0.81 | 2.01% |
| 2025-12-17 | 19.54 | 19.96 | 19.12 | 19.82 | +1.28% | 0.85 | 2.11% |
| 2025-12-16 | 20.02 | 20.02 | 19.50 | 19.57 | -2.30% | 0.77 | 1.90% |
| 2025-12-15 | 20.15 | 20.37 | 19.90 | 20.03 | -0.60% | 0.60 | 1.46% |
| 2025-12-12 | 20.14 | 20.45 | 20.01 | 20.15 | -0.40% | 0.64 | 1.54% |
| 2025-12-11 | 20.59 | 20.69 | 20.15 | 20.23 | -1.61% | 0.81 | 1.94% |
| 2025-12-10 | 20.83 | 21.02 | 20.40 | 20.56 | -1.86% | 0.88 | 2.09% |
| 2025-12-09 | 21.59 | 21.59 | 20.92 | 20.95 | -2.96% | 1.25 | 2.87% |
| 2025-12-08 | 22.30 | 22.30 | 21.36 | 21.59 | -4.13% | 2.00 | 4.47% |
| 2025-12-05 | 22.16 | 22.68 | 21.98 | 22.52 | +1.62% | 1.17 | 2.54% |
| 2025-12-04 | 22.08 | 22.34 | 21.72 | 22.16 | -0.31% | 1.05 | 2.32% |
| 2025-12-03 | 22.09 | 22.54 | 21.70 | 22.23 | +0.95% | 1.29 | 2.82% |
| 2025-12-02 | 22.01 | 22.50 | 21.90 | 22.02 | +0.18% | 1.33 | 2.91% |
| 2025-12-01 | 22.79 | 22.94 | 21.92 | 21.98 | -4.23% | 2.00 | 4.38% |
| 2025-11-28 | 21.66 | 23.00 | 21.42 | 22.95 | +6.84% | 3.73 | 8.00% |
| 2025-11-27 | 20.38 | 21.85 | 20.18 | 21.48 | +6.07% | 2.10 | 4.81% |
| 2025-11-26 | 20.56 | 21.00 | 20.09 | 20.25 | +0.05% | 0.99 | 2.34% |
| 2025-11-25 | 19.32 | 20.58 | 19.31 | 20.24 | +5.20% | 1.40 | 3.38% |
| 2025-11-24 | 18.84 | 19.37 | 18.56 | 19.24 | +3.27% | 1.08 | 2.76% |
| 2025-11-21 | 19.18 | 19.38 | 18.24 | 18.63 | -3.57% | 1.54 | 3.99% |