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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.33 | 5.40 | 5.32 | 5.36 | +0.19% | 2.05 | 0.44% |
| 2026-01-16 | 5.42 | 5.46 | 5.32 | 5.35 | -0.74% | 2.95 | 0.64% |
| 2026-01-15 | 5.48 | 5.50 | 5.37 | 5.39 | -1.82% | 2.66 | 0.57% |
| 2026-01-14 | 5.59 | 5.61 | 5.47 | 5.49 | -1.44% | 3.01 | 0.63% |
| 2026-01-13 | 5.68 | 5.69 | 5.55 | 5.57 | -1.94% | 2.09 | 0.43% |
| 2026-01-12 | 5.57 | 5.68 | 5.55 | 5.68 | +2.16% | 2.54 | 0.52% |
| 2026-01-09 | 5.60 | 5.64 | 5.54 | 5.56 | -0.36% | 1.93 | 0.40% |
| 2026-01-08 | 5.55 | 5.60 | 5.54 | 5.58 | +0.54% | 1.97 | 0.41% |
| 2026-01-07 | 5.55 | 5.57 | 5.52 | 5.55 | -0.36% | 1.95 | 0.41% |
| 2026-01-06 | 5.51 | 5.58 | 5.51 | 5.57 | +1.09% | 2.03 | 0.42% |
| 2026-01-05 | 5.48 | 5.52 | 5.45 | 5.51 | +0.73% | 1.80 | 0.38% |
| 2025-12-31 | 5.42 | 5.50 | 5.42 | 5.47 | +0.74% | 1.17 | 0.25% |
| 2025-12-30 | 5.48 | 5.49 | 5.42 | 5.43 | -1.09% | 1.26 | 0.27% |
| 2025-12-29 | 5.48 | 5.52 | 5.42 | 5.49 | +0.18% | 1.63 | 0.35% |
| 2025-12-26 | 5.50 | 5.53 | 5.46 | 5.48 | -0.36% | 1.29 | 0.27% |
| 2025-12-25 | 5.47 | 5.54 | 5.46 | 5.50 | +0.36% | 1.42 | 0.30% |
| 2025-12-24 | 5.43 | 5.49 | 5.41 | 5.48 | +0.74% | 1.17 | 0.25% |
| 2025-12-23 | 5.43 | 5.50 | 5.41 | 5.44 | 0.00% | 1.29 | 0.27% |
| 2025-12-22 | 5.49 | 5.50 | 5.42 | 5.44 | -0.73% | 1.53 | 0.33% |
| 2025-12-19 | 5.44 | 5.52 | 5.43 | 5.48 | +0.92% | 1.48 | 0.31% |