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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.42 | 5.46 | 5.39 | 5.46 | +0.74% | 1.64 | 0.35% |
| 2025-08-19 | 5.48 | 5.49 | 5.41 | 5.42 | -1.09% | 1.47 | 0.31% |
| 2025-08-18 | 5.39 | 5.49 | 5.37 | 5.48 | +1.67% | 2.24 | 0.48% |
| 2025-08-15 | 5.33 | 5.40 | 5.32 | 5.39 | +1.32% | 1.40 | 0.30% |
| 2025-08-14 | 5.46 | 5.47 | 5.32 | 5.32 | -2.56% | 2.08 | 0.45% |
| 2025-08-13 | 5.43 | 5.47 | 5.42 | 5.46 | +0.55% | 1.34 | 0.29% |
| 2025-08-12 | 5.45 | 5.47 | 5.41 | 5.43 | -0.37% | 1.31 | 0.28% |
| 2025-08-11 | 5.50 | 5.53 | 5.44 | 5.45 | 0.00% | 1.35 | 0.29% |
| 2025-08-08 | 5.39 | 5.49 | 5.37 | 5.45 | +0.93% | 1.75 | 0.37% |
| 2025-08-07 | 5.41 | 5.43 | 5.37 | 5.40 | -0.18% | 1.02 | 0.22% |
| 2025-08-06 | 5.41 | 5.45 | 5.39 | 5.41 | 0.00% | 1.13 | 0.24% |
| 2025-08-05 | 5.34 | 5.41 | 5.33 | 5.41 | +1.50% | 1.38 | 0.30% |
| 2025-08-04 | 5.31 | 5.35 | 5.29 | 5.33 | +0.19% | 1.14 | 0.25% |
| 2025-08-01 | 5.29 | 5.39 | 5.28 | 5.32 | +0.57% | 1.80 | 0.39% |
| 2025-07-31 | 5.41 | 5.41 | 5.27 | 5.29 | -2.22% | 1.91 | 0.42% |
| 2025-07-30 | 5.44 | 5.47 | 5.39 | 5.41 | -0.73% | 1.35 | 0.29% |
| 2025-07-29 | 5.49 | 5.49 | 5.39 | 5.45 | -0.37% | 1.63 | 0.35% |
| 2025-07-28 | 5.44 | 5.49 | 5.42 | 5.47 | +0.74% | 1.61 | 0.34% |
| 2025-07-25 | 5.50 | 5.50 | 5.42 | 5.43 | -0.91% | 2.19 | 0.46% |
| 2025-07-24 | 5.41 | 5.48 | 5.39 | 5.48 | +1.44% | 1.96 | 0.40% |