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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.28 | 23.28 | 22.73 | 23.01 | -1.33% | 1.44 | 3.05% |
| 2025-10-22 | 23.02 | 23.60 | 22.55 | 23.32 | +0.82% | 2.42 | 5.08% |
| 2025-10-21 | 22.65 | 23.55 | 22.43 | 23.13 | +1.67% | 2.42 | 5.14% |
| 2025-10-20 | 21.96 | 22.87 | 21.82 | 22.75 | +3.36% | 1.99 | 4.30% |
| 2025-10-17 | 21.82 | 22.08 | 21.30 | 22.01 | +0.18% | 1.54 | 3.46% |
| 2025-10-16 | 22.83 | 22.99 | 21.82 | 21.97 | -3.77% | 2.17 | 4.72% |
| 2025-10-15 | 22.10 | 22.88 | 21.87 | 22.83 | +2.98% | 2.48 | 5.35% |
| 2025-10-14 | 22.44 | 22.73 | 22.00 | 22.17 | +0.09% | 2.86 | 6.21% |
| 2025-10-13 | 22.50 | 22.50 | 21.57 | 22.15 | -6.78% | 4.23 | 9.31% |
| 2025-10-10 | 21.50 | 23.76 | 21.30 | 23.76 | +10.00% | 5.29 | 11.17% |
| 2025-10-09 | 21.22 | 22.18 | 21.22 | 21.60 | +2.32% | 1.84 | 4.14% |
| 2025-09-30 | 21.20 | 21.86 | 20.95 | 21.11 | -0.19% | 1.09 | 2.49% |
| 2025-09-29 | 21.50 | 21.64 | 20.89 | 21.15 | -2.17% | 2.05 | 4.69% |
| 2025-09-26 | 21.71 | 22.36 | 21.51 | 21.62 | -1.10% | 1.82 | 4.03% |
| 2025-09-25 | 21.74 | 22.16 | 21.41 | 21.86 | +0.55% | 1.70 | 3.77% |
| 2025-09-24 | 22.10 | 22.18 | 21.61 | 21.74 | -1.98% | 1.85 | 4.13% |
| 2025-09-23 | 22.61 | 23.32 | 21.80 | 22.18 | -2.38% | 2.20 | 4.80% |
| 2025-09-22 | 21.41 | 22.99 | 21.35 | 22.72 | +0.49% | 4.21 | 9.19% |
| 2025-09-19 | 20.63 | 22.61 | 20.14 | 22.61 | +10.02% | 2.82 | 6.49% |
| 2025-09-18 | 20.75 | 20.81 | 20.00 | 20.55 | -1.63% | 2.16 | 5.13% |