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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.32 | 5.36 | 5.30 | 5.32 | +0.38% | 1.28 | 0.28% |
| 2025-11-19 | 5.31 | 5.32 | 5.29 | 5.30 | 0.00% | 1.02 | 0.22% |
| 2025-11-18 | 5.32 | 5.34 | 5.29 | 5.30 | -0.56% | 1.32 | 0.29% |
| 2025-11-17 | 5.45 | 5.46 | 5.31 | 5.33 | -2.20% | 2.38 | 0.52% |
| 2025-11-14 | 5.46 | 5.51 | 5.45 | 5.45 | -0.18% | 1.40 | 0.30% |
| 2025-11-13 | 5.47 | 5.48 | 5.43 | 5.46 | +0.18% | 1.24 | 0.26% |
| 2025-11-12 | 5.50 | 5.53 | 5.43 | 5.45 | -0.55% | 1.49 | 0.32% |
| 2025-11-11 | 5.50 | 5.51 | 5.47 | 5.48 | -0.36% | 1.64 | 0.35% |
| 2025-11-10 | 5.40 | 5.50 | 5.37 | 5.50 | +2.23% | 2.12 | 0.45% |
| 2025-11-07 | 5.35 | 5.40 | 5.33 | 5.38 | +0.56% | 1.31 | 0.28% |
| 2025-11-06 | 5.33 | 5.40 | 5.31 | 5.35 | +0.56% | 1.71 | 0.37% |
| 2025-11-05 | 5.29 | 5.34 | 5.28 | 5.32 | +0.19% | 1.13 | 0.25% |
| 2025-11-04 | 5.33 | 5.35 | 5.29 | 5.31 | -0.19% | 1.24 | 0.27% |
| 2025-11-03 | 5.31 | 5.33 | 5.28 | 5.32 | +0.19% | 1.49 | 0.33% |
| 2025-10-31 | 5.39 | 5.41 | 5.30 | 5.31 | -1.48% | 2.86 | 0.62% |
| 2025-10-30 | 5.42 | 5.46 | 5.39 | 5.39 | -0.55% | 1.66 | 0.35% |
| 2025-10-29 | 5.44 | 5.45 | 5.37 | 5.42 | -0.73% | 1.52 | 0.33% |
| 2025-10-28 | 5.47 | 5.51 | 5.44 | 5.46 | -0.55% | 1.79 | 0.38% |
| 2025-10-27 | 5.40 | 5.52 | 5.39 | 5.49 | +2.04% | 2.61 | 0.55% |
| 2025-10-24 | 5.40 | 5.42 | 5.36 | 5.38 | 0.00% | 1.17 | 0.25% |