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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.21 | 21.45 | 20.53 | 20.89 | -2.06% | 2.60 | 6.01% |
| 2025-09-16 | 21.29 | 21.45 | 21.00 | 21.33 | +0.47% | 1.48 | 3.38% |
| 2025-09-15 | 21.22 | 21.83 | 21.10 | 21.23 | -0.23% | 1.79 | 4.04% |
| 2025-09-12 | 21.80 | 22.04 | 20.77 | 21.28 | -3.27% | 3.16 | 7.16% |
| 2025-09-11 | 20.86 | 22.10 | 20.61 | 22.00 | +5.46% | 2.52 | 5.67% |
| 2025-09-10 | 20.99 | 21.13 | 20.67 | 20.86 | +0.05% | 1.38 | 3.21% |
| 2025-09-09 | 20.63 | 21.24 | 20.47 | 20.85 | +1.56% | 1.97 | 4.59% |
| 2025-09-08 | 20.71 | 20.76 | 20.01 | 20.53 | 0.00% | 1.51 | 3.59% |
| 2025-09-05 | 19.37 | 20.54 | 19.36 | 20.53 | +5.99% | 1.67 | 4.04% |
| 2025-09-04 | 20.48 | 20.75 | 18.68 | 19.37 | -6.20% | 2.35 | 5.79% |
| 2025-09-03 | 20.99 | 21.21 | 20.39 | 20.65 | -1.62% | 1.62 | 3.81% |
| 2025-09-02 | 21.95 | 21.95 | 20.65 | 20.99 | -4.59% | 2.50 | 5.74% |
| 2025-09-01 | 21.20 | 22.55 | 21.20 | 22.00 | +2.95% | 2.63 | 5.87% |
| 2025-08-29 | 21.52 | 21.59 | 20.93 | 21.37 | +0.66% | 2.55 | 5.82% |
| 2025-08-28 | 19.90 | 21.38 | 19.90 | 21.23 | +6.90% | 3.32 | 7.78% |
| 2025-08-27 | 20.20 | 20.85 | 19.77 | 19.86 | -1.68% | 2.27 | 5.46% |
| 2025-08-26 | 19.91 | 20.47 | 19.86 | 20.20 | +1.46% | 1.87 | 4.48% |
| 2025-08-25 | 19.11 | 20.00 | 18.88 | 19.91 | +3.70% | 2.34 | 5.80% |
| 2025-08-22 | 19.36 | 19.59 | 19.15 | 19.20 | -0.62% | 1.36 | 3.42% |
| 2025-08-21 | 19.46 | 19.68 | 19.13 | 19.32 | +0.16% | 1.86 | 4.67% |