巨一科技 sh.688162
35.67
+0.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 35.10 | 36.59 | 35.00 | 35.67 | +0.91% | 1.24 | 2.53% |
| 2026-05-22 | 34.19 | 35.67 | 33.82 | 35.35 | +3.79% | 1.11 | 2.32% |
| 2026-05-21 | 34.13 | 35.47 | 33.87 | 34.06 | -0.21% | 1.03 | 2.15% |
| 2026-05-20 | 34.50 | 34.50 | 33.80 | 34.13 | -1.22% | 0.57 | 1.23% |
| 2026-05-19 | 33.51 | 34.69 | 33.51 | 34.55 | +1.59% | 0.84 | 1.79% |
| 2026-05-18 | 33.70 | 34.26 | 33.01 | 34.01 | +1.37% | 0.94 | 2.04% |
| 2026-05-15 | 31.66 | 34.26 | 31.43 | 33.55 | +4.84% | 1.34 | 2.96% |
| 2026-05-14 | 32.77 | 32.96 | 31.91 | 32.00 | -2.08% | 0.45 | 1.01% |
| 2026-05-13 | 31.89 | 32.93 | 31.36 | 32.68 | +2.73% | 0.60 | 1.36% |
| 2026-05-12 | 33.22 | 33.22 | 31.77 | 31.81 | -3.34% | 0.68 | 1.54% |
| 2026-05-11 | 33.27 | 33.43 | 32.58 | 32.91 | -1.08% | 0.70 | 1.55% |
| 2026-05-08 | 33.08 | 33.45 | 32.70 | 33.27 | +0.57% | 0.64 | 1.41% |
| 2026-05-07 | 32.78 | 33.16 | 32.18 | 33.08 | +2.61% | 0.61 | 1.35% |
| 2026-05-06 | 32.64 | 32.94 | 32.13 | 32.24 | -0.34% | 0.74 | 1.67% |
| 2026-04-30 | 32.51 | 32.64 | 32.05 | 32.35 | -0.58% | 0.59 | 1.33% |
| 2026-04-29 | 32.97 | 32.97 | 31.78 | 32.54 | -2.14% | 0.94 | 2.11% |
| 2026-04-28 | 34.16 | 34.49 | 32.93 | 33.25 | -2.44% | 0.79 | 1.72% |
| 2026-04-27 | 34.01 | 34.35 | 33.29 | 34.08 | +0.68% | 0.77 | 1.67% |
| 2026-04-24 | 34.70 | 34.80 | 33.38 | 33.85 | -2.17% | 0.95 | 2.03% |
| 2026-04-23 | 36.00 | 36.00 | 34.39 | 34.60 | -3.57% | 1.03 | 2.14% |