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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.35 | 5.37 | 5.33 | 5.35 | -0.19% | 1.11 | 0.24% |
| 2026-04-21 | 5.36 | 5.37 | 5.32 | 5.36 | +0.19% | 1.52 | 0.33% |
| 2026-04-20 | 5.39 | 5.39 | 5.34 | 5.35 | -0.56% | 1.61 | 0.35% |
| 2026-04-17 | 5.35 | 5.39 | 5.32 | 5.38 | +0.56% | 1.59 | 0.34% |
| 2026-04-16 | 5.38 | 5.40 | 5.31 | 5.35 | -0.56% | 2.47 | 0.54% |
| 2026-04-15 | 5.42 | 5.44 | 5.37 | 5.38 | -0.37% | 1.37 | 0.29% |
| 2026-04-14 | 5.43 | 5.44 | 5.36 | 5.40 | -0.18% | 1.55 | 0.33% |
| 2026-04-13 | 5.46 | 5.47 | 5.39 | 5.41 | -1.46% | 1.51 | 0.32% |
| 2026-04-10 | 5.48 | 5.53 | 5.46 | 5.49 | +0.55% | 1.68 | 0.35% |
| 2026-04-09 | 5.49 | 5.51 | 5.43 | 5.46 | -1.44% | 1.70 | 0.36% |
| 2026-04-08 | 5.48 | 5.54 | 5.45 | 5.54 | +2.59% | 2.30 | 0.49% |
| 2026-04-07 | 5.43 | 5.44 | 5.37 | 5.40 | -0.37% | 1.57 | 0.34% |
| 2026-04-03 | 5.42 | 5.47 | 5.35 | 5.42 | +0.37% | 1.87 | 0.40% |
| 2026-04-02 | 5.46 | 5.47 | 5.37 | 5.40 | -1.28% | 2.24 | 0.48% |
| 2026-04-01 | 5.73 | 5.77 | 5.43 | 5.47 | -3.70% | 5.10 | 1.07% |
| 2026-03-31 | 5.60 | 5.83 | 5.58 | 5.68 | +2.16% | 3.36 | 0.68% |
| 2026-03-30 | 5.57 | 5.64 | 5.47 | 5.56 | -0.89% | 2.21 | 0.46% |
| 2026-03-27 | 5.57 | 5.65 | 5.55 | 5.61 | 0.00% | 1.69 | 0.35% |
| 2026-03-26 | 5.71 | 5.78 | 5.58 | 5.61 | -2.09% | 1.92 | 0.40% |
| 2026-03-25 | 5.55 | 5.73 | 5.52 | 5.73 | +4.56% | 3.31 | 0.68% |