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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.44 | 5.49 | 5.37 | 5.48 | +2.05% | 2.18 | 0.47% |
| 2026-03-23 | 5.56 | 5.59 | 5.34 | 5.37 | -4.96% | 3.39 | 0.72% |
| 2026-03-20 | 5.76 | 5.82 | 5.63 | 5.65 | -1.91% | 2.59 | 0.53% |
| 2026-03-19 | 5.82 | 5.90 | 5.73 | 5.76 | -2.21% | 2.59 | 0.52% |
| 2026-03-18 | 5.90 | 5.91 | 5.80 | 5.89 | 0.00% | 2.41 | 0.48% |
| 2026-03-17 | 6.03 | 6.07 | 5.88 | 5.89 | -2.16% | 2.56 | 0.50% |
| 2026-03-16 | 6.16 | 6.17 | 5.98 | 6.02 | -1.79% | 3.23 | 0.62% |
| 2026-03-13 | 6.23 | 6.26 | 6.08 | 6.13 | -1.61% | 3.68 | 0.69% |
| 2026-03-12 | 6.31 | 6.33 | 6.21 | 6.23 | -2.04% | 3.92 | 0.73% |
| 2026-03-11 | 6.09 | 6.37 | 6.06 | 6.36 | +4.09% | 5.04 | 0.93% |
| 2026-03-10 | 5.93 | 6.16 | 5.85 | 6.11 | +3.04% | 4.63 | 0.89% |
| 2026-03-09 | 5.85 | 5.98 | 5.78 | 5.93 | +0.68% | 3.94 | 0.77% |
| 2026-03-06 | 5.81 | 5.93 | 5.79 | 5.89 | +0.86% | 2.57 | 0.51% |
| 2026-03-05 | 5.75 | 5.95 | 5.73 | 5.84 | +2.28% | 3.15 | 0.62% |
| 2026-03-04 | 5.76 | 5.79 | 5.64 | 5.71 | -1.72% | 3.38 | 0.69% |
| 2026-03-03 | 5.91 | 5.92 | 5.79 | 5.81 | -1.86% | 3.47 | 0.69% |
| 2026-03-02 | 5.67 | 5.97 | 5.65 | 5.92 | +3.50% | 5.10 | 1.00% |
| 2026-02-27 | 5.74 | 5.78 | 5.69 | 5.72 | -0.35% | 1.45 | 0.29% |
| 2026-02-26 | 5.71 | 5.79 | 5.68 | 5.74 | -0.17% | 1.91 | 0.39% |
| 2026-02-25 | 5.70 | 5.77 | 5.69 | 5.75 | +1.05% | 2.87 | 0.58% |