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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.39 | 5.46 | 5.37 | 5.43 | +0.18% | 1.44 | 0.31% |
| 2025-12-17 | 5.41 | 5.43 | 5.33 | 5.42 | 0.00% | 1.73 | 0.37% |
| 2025-12-16 | 5.50 | 5.51 | 5.41 | 5.42 | -1.27% | 2.04 | 0.43% |
| 2025-12-15 | 5.44 | 5.51 | 5.42 | 5.49 | +1.10% | 2.71 | 0.57% |
| 2025-12-12 | 5.35 | 5.46 | 5.33 | 5.43 | +1.50% | 3.71 | 0.80% |
| 2025-12-11 | 5.33 | 5.40 | 5.30 | 5.35 | +0.56% | 2.41 | 0.52% |
| 2025-12-10 | 5.25 | 5.33 | 5.23 | 5.32 | +1.53% | 1.47 | 0.32% |
| 2025-12-09 | 5.28 | 5.30 | 5.23 | 5.24 | -0.57% | 0.93 | 0.21% |
| 2025-12-08 | 5.29 | 5.32 | 5.27 | 5.27 | -0.57% | 1.13 | 0.25% |
| 2025-12-05 | 5.25 | 5.31 | 5.23 | 5.30 | +0.95% | 1.31 | 0.29% |
| 2025-12-04 | 5.26 | 5.28 | 5.23 | 5.25 | -0.19% | 0.89 | 0.20% |
| 2025-12-03 | 5.24 | 5.27 | 5.22 | 5.26 | +0.38% | 0.92 | 0.20% |
| 2025-12-02 | 5.24 | 5.26 | 5.21 | 5.24 | +0.19% | 1.15 | 0.25% |
| 2025-12-01 | 5.20 | 5.25 | 5.19 | 5.23 | +0.58% | 1.37 | 0.30% |
| 2025-11-28 | 5.18 | 5.21 | 5.15 | 5.20 | +0.58% | 0.98 | 0.22% |
| 2025-11-27 | 5.18 | 5.19 | 5.16 | 5.17 | 0.00% | 0.97 | 0.22% |
| 2025-11-26 | 5.20 | 5.21 | 5.17 | 5.17 | -0.19% | 1.00 | 0.22% |
| 2025-11-25 | 5.21 | 5.22 | 5.17 | 5.18 | -0.38% | 1.41 | 0.31% |
| 2025-11-24 | 5.25 | 5.26 | 5.18 | 5.20 | -0.76% | 1.85 | 0.41% |
| 2025-11-21 | 5.32 | 5.32 | 5.23 | 5.24 | -1.50% | 1.92 | 0.42% |