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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.31 | 5.39 | 5.30 | 5.37 | +0.94% | 1.79 | 0.39% |
| 2025-09-16 | 5.37 | 5.37 | 5.29 | 5.32 | -0.75% | 1.67 | 0.36% |
| 2025-09-15 | 5.37 | 5.44 | 5.34 | 5.36 | +0.19% | 2.18 | 0.47% |
| 2025-09-12 | 5.36 | 5.39 | 5.34 | 5.35 | -0.37% | 2.20 | 0.48% |
| 2025-09-11 | 5.29 | 5.38 | 5.26 | 5.37 | +1.70% | 2.16 | 0.47% |
| 2025-09-10 | 5.30 | 5.33 | 5.28 | 5.28 | -0.56% | 1.30 | 0.28% |
| 2025-09-09 | 5.35 | 5.36 | 5.27 | 5.31 | -0.75% | 1.72 | 0.38% |
| 2025-09-08 | 5.33 | 5.35 | 5.28 | 5.35 | +0.56% | 2.27 | 0.49% |
| 2025-09-05 | 5.32 | 5.34 | 5.27 | 5.32 | +0.19% | 2.21 | 0.48% |
| 2025-09-04 | 5.41 | 5.42 | 5.26 | 5.31 | -2.39% | 2.72 | 0.59% |
| 2025-09-03 | 5.53 | 5.54 | 5.40 | 5.44 | -1.27% | 2.25 | 0.48% |
| 2025-09-02 | 5.59 | 5.59 | 5.47 | 5.51 | -1.08% | 2.49 | 0.52% |
| 2025-09-01 | 5.60 | 5.66 | 5.54 | 5.57 | -0.18% | 3.27 | 0.68% |
| 2025-08-29 | 5.64 | 5.67 | 5.54 | 5.58 | -0.89% | 3.10 | 0.64% |
| 2025-08-28 | 5.50 | 5.64 | 5.46 | 5.63 | +2.55% | 4.16 | 0.87% |
| 2025-08-27 | 5.61 | 5.64 | 5.49 | 5.49 | -2.14% | 3.14 | 0.65% |
| 2025-08-26 | 5.61 | 5.64 | 5.57 | 5.61 | -0.18% | 2.19 | 0.45% |
| 2025-08-25 | 5.57 | 5.73 | 5.56 | 5.62 | +1.26% | 4.14 | 0.85% |
| 2025-08-22 | 5.48 | 5.56 | 5.42 | 5.55 | +1.28% | 3.04 | 0.64% |
| 2025-08-21 | 5.45 | 5.52 | 5.44 | 5.48 | +0.37% | 2.37 | 0.50% |