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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.51 | 5.72 | 5.50 | 5.69 | +4.02% | 3.64 | 0.75% |
| 2026-02-13 | 5.55 | 5.56 | 5.47 | 5.47 | -1.44% | 1.43 | 0.30% |
| 2026-02-12 | 5.58 | 5.63 | 5.52 | 5.55 | -0.36% | 1.86 | 0.39% |
| 2026-02-11 | 5.58 | 5.62 | 5.57 | 5.57 | -0.18% | 1.06 | 0.22% |
| 2026-02-10 | 5.59 | 5.61 | 5.56 | 5.58 | -0.18% | 1.48 | 0.31% |
| 2026-02-09 | 5.64 | 5.67 | 5.57 | 5.59 | -0.53% | 1.70 | 0.35% |
| 2026-02-06 | 5.60 | 5.68 | 5.57 | 5.62 | -0.18% | 1.65 | 0.34% |
| 2026-02-05 | 5.60 | 5.71 | 5.58 | 5.63 | +0.36% | 2.05 | 0.42% |
| 2026-02-04 | 5.54 | 5.62 | 5.53 | 5.61 | +1.26% | 1.99 | 0.41% |
| 2026-02-03 | 5.46 | 5.56 | 5.45 | 5.54 | +1.84% | 1.93 | 0.40% |
| 2026-02-02 | 5.49 | 5.58 | 5.43 | 5.44 | -1.09% | 2.54 | 0.53% |
| 2026-01-30 | 5.61 | 5.63 | 5.49 | 5.50 | -1.79% | 2.27 | 0.48% |
| 2026-01-29 | 5.57 | 5.62 | 5.52 | 5.60 | +0.54% | 2.72 | 0.57% |
| 2026-01-28 | 5.55 | 5.62 | 5.51 | 5.57 | +0.72% | 2.58 | 0.54% |
| 2026-01-27 | 5.60 | 5.61 | 5.48 | 5.53 | -1.07% | 2.32 | 0.49% |
| 2026-01-26 | 5.65 | 5.67 | 5.56 | 5.59 | -0.71% | 2.58 | 0.53% |
| 2026-01-23 | 5.75 | 5.75 | 5.60 | 5.63 | -2.09% | 4.38 | 0.90% |
| 2026-01-22 | 5.49 | 5.83 | 5.48 | 5.75 | +4.93% | 5.96 | 1.21% |
| 2026-01-21 | 5.41 | 5.49 | 5.39 | 5.48 | +1.29% | 2.90 | 0.62% |
| 2026-01-20 | 5.36 | 5.42 | 5.35 | 5.41 | +0.93% | 2.12 | 0.46% |