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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.89 | 4.91 | 4.87 | 4.90 | +0.40% | 1.05 | 0.24% |
| 2025-05-26 | 4.90 | 4.91 | 4.87 | 4.88 | -0.20% | 1.00 | 0.23% |
| 2025-05-23 | 4.95 | 4.96 | 4.89 | 4.89 | -1.18% | 1.43 | 0.33% |
| 2025-05-22 | 4.98 | 4.99 | 4.95 | 4.95 | -0.78% | 1.06 | 0.24% |
| 2025-05-21 | 5.01 | 5.02 | 4.97 | 4.99 | -0.39% | 1.13 | 0.25% |
| 2025-05-20 | 5.02 | 5.04 | 5.00 | 5.00 | -0.39% | 0.88 | 0.20% |
| 2025-05-19 | 4.98 | 5.03 | 4.95 | 5.02 | +1.17% | 1.18 | 0.27% |
| 2025-05-16 | 5.00 | 5.04 | 4.97 | 4.97 | -0.78% | 1.11 | 0.25% |
| 2025-05-15 | 5.06 | 5.06 | 5.00 | 5.00 | -0.96% | 0.93 | 0.21% |
| 2025-05-14 | 5.06 | 5.08 | 4.99 | 5.05 | -0.19% | 1.56 | 0.35% |
| 2025-05-13 | 5.10 | 5.11 | 5.06 | 5.06 | 0.00% | 1.07 | 0.24% |
| 2025-05-12 | 5.01 | 5.09 | 5.00 | 5.06 | +1.75% | 1.57 | 0.35% |
| 2025-05-09 | 5.02 | 5.04 | 4.97 | 4.98 | -1.16% | 1.21 | 0.27% |
| 2025-05-08 | 5.00 | 5.05 | 4.99 | 5.03 | +0.19% | 1.41 | 0.32% |
| 2025-05-07 | 4.99 | 5.03 | 4.96 | 5.02 | +1.57% | 2.13 | 0.48% |
| 2025-05-06 | 4.97 | 4.98 | 4.93 | 4.95 | +0.20% | 1.90 | 0.43% |