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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.33 | 33.41 | 32.61 | 33.40 | +1.33% | 0.73 | 1.61% |
| 2025-08-19 | 32.88 | 33.16 | 32.10 | 32.96 | +0.24% | 0.91 | 2.02% |
| 2025-08-18 | 32.47 | 34.19 | 32.15 | 32.88 | +1.54% | 1.41 | 3.11% |
| 2025-08-15 | 30.80 | 32.38 | 30.76 | 32.38 | +5.13% | 0.93 | 2.14% |
| 2025-08-14 | 31.75 | 31.83 | 30.72 | 30.80 | -2.65% | 0.67 | 1.58% |
| 2025-08-13 | 31.68 | 31.84 | 31.20 | 31.64 | +0.48% | 0.63 | 1.46% |
| 2025-08-12 | 31.98 | 31.98 | 31.22 | 31.49 | -1.13% | 0.61 | 1.41% |
| 2025-08-11 | 31.48 | 31.98 | 31.22 | 31.85 | +1.21% | 0.81 | 1.86% |
| 2025-08-08 | 31.50 | 31.74 | 31.04 | 31.47 | +0.54% | 0.74 | 1.72% |
| 2025-08-07 | 32.23 | 32.23 | 31.13 | 31.30 | -2.43% | 0.95 | 2.20% |
| 2025-08-06 | 30.32 | 32.52 | 30.16 | 32.08 | +5.46% | 1.50 | 3.45% |
| 2025-08-05 | 30.33 | 30.58 | 29.90 | 30.42 | +0.90% | 0.60 | 1.44% |
| 2025-08-04 | 29.58 | 30.15 | 29.10 | 30.15 | +1.65% | 0.57 | 1.39% |
| 2025-08-01 | 30.19 | 30.35 | 29.41 | 29.66 | -0.34% | 0.70 | 1.72% |
| 2025-07-31 | 30.44 | 30.80 | 29.65 | 29.76 | -2.49% | 1.00 | 2.42% |
| 2025-07-30 | 31.38 | 31.38 | 30.08 | 30.52 | -2.96% | 1.22 | 2.92% |
| 2025-07-29 | 29.80 | 31.90 | 29.67 | 31.45 | +5.43% | 2.10 | 4.98% |
| 2025-07-28 | 28.49 | 30.50 | 28.49 | 29.83 | +4.70% | 1.43 | 3.50% |
| 2025-07-25 | 28.29 | 28.59 | 28.10 | 28.49 | +0.53% | 0.47 | 1.22% |
| 2025-07-24 | 28.04 | 28.78 | 27.83 | 28.34 | +1.50% | 0.50 | 1.28% |