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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.46 | 5.47 | 5.40 | 5.40 | -0.54% | 2.13 | 0.44% |
| 2025-07-22 | 5.37 | 5.45 | 5.33 | 5.43 | +1.08% | 1.83 | 0.38% |
| 2025-07-21 | 5.18 | 5.38 | 5.18 | 5.37 | +3.75% | 2.23 | 0.47% |
| 2025-07-18 | 5.18 | 5.19 | 5.14 | 5.18 | +0.38% | 1.29 | 0.28% |
| 2025-07-17 | 5.19 | 5.20 | 5.16 | 5.16 | -0.19% | 1.09 | 0.24% |
| 2025-07-16 | 5.22 | 5.23 | 5.15 | 5.17 | -0.93% | 1.38 | 0.30% |
| 2025-07-15 | 5.27 | 5.30 | 5.18 | 5.22 | -0.92% | 1.47 | 0.32% |
| 2025-07-14 | 5.24 | 5.33 | 5.23 | 5.27 | +1.12% | 1.82 | 0.39% |
| 2025-07-11 | 5.21 | 5.25 | 5.18 | 5.21 | +0.19% | 1.37 | 0.30% |
| 2025-07-10 | 5.17 | 5.21 | 5.16 | 5.20 | +0.37% | 1.10 | 0.24% |
| 2025-07-09 | 5.12 | 5.24 | 5.12 | 5.18 | +1.14% | 1.87 | 0.41% |
| 2025-07-08 | 5.08 | 5.13 | 5.08 | 5.12 | +0.76% | 1.22 | 0.27% |
| 2025-07-07 | 5.05 | 5.11 | 5.05 | 5.08 | +0.58% | 1.54 | 0.34% |
| 2025-07-04 | 5.03 | 5.08 | 5.00 | 5.05 | +0.58% | 1.48 | 0.33% |
| 2025-07-03 | 5.02 | 5.04 | 5.01 | 5.02 | +0.19% | 0.94 | 0.21% |
| 2025-07-02 | 5.00 | 5.03 | 4.99 | 5.01 | +0.58% | 1.39 | 0.31% |
| 2025-07-01 | 5.00 | 5.00 | 4.98 | 4.99 | 0.00% | 1.00 | 0.23% |
| 2025-06-30 | 5.00 | 5.01 | 4.98 | 4.99 | +0.19% | 1.03 | 0.23% |
| 2025-06-27 | 4.99 | 5.03 | 4.98 | 4.98 | 0.00% | 1.27 | 0.29% |
| 2025-06-26 | 5.01 | 5.03 | 4.98 | 4.98 | -0.58% | 1.32 | 0.30% |