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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.17 | 20.42 | 19.15 | 19.32 | -4.36% | 1.59 | 3.94% |
| 2025-11-19 | 20.46 | 20.82 | 20.13 | 20.20 | -1.27% | 0.68 | 1.62% |
| 2025-11-18 | 20.38 | 20.54 | 20.03 | 20.46 | -0.24% | 0.72 | 1.72% |
| 2025-11-17 | 20.93 | 20.93 | 20.40 | 20.51 | -2.01% | 0.88 | 2.08% |
| 2025-11-14 | 20.89 | 21.50 | 20.75 | 20.93 | +0.14% | 0.86 | 1.98% |
| 2025-11-13 | 21.14 | 21.20 | 20.84 | 20.90 | -0.62% | 0.91 | 2.09% |
| 2025-11-12 | 21.22 | 21.25 | 20.80 | 21.03 | -0.71% | 0.68 | 1.57% |
| 2025-11-11 | 21.35 | 21.55 | 21.00 | 21.18 | -0.70% | 1.37 | 3.14% |
| 2025-11-10 | 20.15 | 21.68 | 20.15 | 21.33 | +5.18% | 2.11 | 4.86% |
| 2025-11-07 | 20.91 | 20.92 | 20.26 | 20.28 | -2.78% | 1.11 | 2.62% |
| 2025-11-06 | 20.78 | 21.15 | 20.25 | 20.86 | +0.43% | 1.13 | 2.61% |
| 2025-11-05 | 20.33 | 20.95 | 19.91 | 20.77 | +1.52% | 1.11 | 2.62% |
| 2025-11-04 | 21.22 | 21.37 | 20.42 | 20.46 | -4.57% | 1.56 | 3.64% |
| 2025-11-03 | 22.45 | 22.45 | 21.31 | 21.44 | -4.63% | 2.11 | 4.73% |
| 2025-10-31 | 22.30 | 22.71 | 22.05 | 22.48 | +0.49% | 1.17 | 2.53% |
| 2025-10-30 | 22.69 | 22.83 | 21.80 | 22.37 | -1.37% | 1.84 | 4.02% |
| 2025-10-29 | 22.55 | 22.95 | 22.45 | 22.68 | +0.58% | 1.25 | 2.67% |
| 2025-10-28 | 22.55 | 22.82 | 22.34 | 22.55 | -0.97% | 1.15 | 2.47% |
| 2025-10-27 | 22.99 | 23.18 | 22.44 | 22.77 | -0.31% | 1.72 | 3.67% |
| 2025-10-24 | 23.02 | 23.25 | 22.60 | 22.84 | -0.74% | 1.68 | 3.56% |