中国通号 sh.688009
4.87
+0.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.87 | 4.88 | 4.78 | 4.87 | +0.21% | 2.00 | 0.48% |
| 2026-05-22 | 4.88 | 4.90 | 4.80 | 4.86 | 0.00% | 1.43 | 0.34% |
| 2026-05-21 | 4.88 | 4.97 | 4.86 | 4.86 | -0.61% | 1.61 | 0.38% |
| 2026-05-20 | 4.95 | 5.00 | 4.88 | 4.89 | -1.81% | 1.46 | 0.34% |
| 2026-05-19 | 4.89 | 5.00 | 4.88 | 4.98 | +1.84% | 1.54 | 0.36% |
| 2026-05-18 | 4.94 | 4.95 | 4.86 | 4.89 | -1.21% | 1.75 | 0.42% |
| 2026-05-15 | 5.05 | 5.07 | 4.93 | 4.95 | -1.98% | 2.51 | 0.58% |
| 2026-05-14 | 5.10 | 5.13 | 5.05 | 5.05 | -0.79% | 2.29 | 0.52% |
| 2026-05-13 | 5.07 | 5.10 | 5.06 | 5.09 | +0.20% | 1.78 | 0.41% |
| 2026-05-12 | 5.12 | 5.18 | 5.07 | 5.08 | -0.78% | 2.31 | 0.52% |
| 2026-05-11 | 5.08 | 5.12 | 5.06 | 5.12 | +0.79% | 2.23 | 0.51% |
| 2026-05-08 | 5.08 | 5.09 | 5.05 | 5.08 | 0.00% | 1.97 | 0.45% |
| 2026-05-07 | 5.09 | 5.10 | 5.05 | 5.08 | 0.00% | 2.16 | 0.49% |
| 2026-05-06 | 5.15 | 5.15 | 5.06 | 5.08 | -0.97% | 3.42 | 0.78% |
| 2026-04-30 | 5.25 | 5.26 | 5.13 | 5.13 | -2.84% | 3.03 | 0.68% |
| 2026-04-29 | 5.23 | 5.30 | 5.22 | 5.28 | +0.96% | 1.27 | 0.28% |
| 2026-04-28 | 5.26 | 5.28 | 5.21 | 5.23 | -0.76% | 1.61 | 0.36% |
| 2026-04-27 | 5.32 | 5.33 | 5.22 | 5.27 | -1.13% | 2.09 | 0.46% |
| 2026-04-24 | 5.36 | 5.40 | 5.33 | 5.33 | -0.74% | 1.58 | 0.34% |
| 2026-04-23 | 5.34 | 5.39 | 5.34 | 5.37 | +0.37% | 1.61 | 0.35% |