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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.00 | 28.30 | 27.60 | 27.92 | -0.46% | 0.46 | 1.20% |
| 2025-07-22 | 28.01 | 28.59 | 27.84 | 28.05 | -0.36% | 0.57 | 1.47% |
| 2025-07-21 | 28.20 | 28.40 | 27.90 | 28.15 | -0.18% | 0.43 | 1.12% |
| 2025-07-18 | 27.95 | 28.28 | 27.67 | 28.20 | +1.00% | 0.53 | 1.38% |
| 2025-07-17 | 27.49 | 28.00 | 27.31 | 27.92 | +1.56% | 0.55 | 1.44% |
| 2025-07-16 | 27.10 | 27.80 | 26.98 | 27.49 | +1.48% | 0.48 | 1.28% |
| 2025-07-15 | 27.37 | 27.71 | 26.83 | 27.09 | -1.02% | 0.50 | 1.35% |
| 2025-07-14 | 26.84 | 27.50 | 26.81 | 27.37 | +1.45% | 0.49 | 1.32% |
| 2025-07-11 | 26.57 | 27.29 | 26.26 | 26.98 | +1.54% | 0.41 | 1.12% |
| 2025-07-10 | 26.52 | 26.80 | 26.16 | 26.57 | +0.42% | 0.28 | 0.76% |
| 2025-07-09 | 26.97 | 27.14 | 26.46 | 26.46 | -1.89% | 0.32 | 0.86% |
| 2025-07-08 | 26.58 | 27.00 | 26.48 | 26.97 | +1.47% | 0.26 | 0.70% |
| 2025-07-07 | 26.45 | 26.63 | 26.11 | 26.58 | +0.26% | 0.23 | 0.62% |
| 2025-07-04 | 26.90 | 27.07 | 26.03 | 26.51 | -1.38% | 0.30 | 0.81% |
| 2025-07-03 | 26.96 | 27.14 | 26.61 | 26.88 | -0.19% | 0.35 | 0.96% |
| 2025-07-02 | 27.01 | 27.55 | 26.70 | 26.93 | -1.07% | 0.29 | 0.78% |
| 2025-07-01 | 27.42 | 27.60 | 26.91 | 27.22 | -0.07% | 0.35 | 0.93% |
| 2025-06-30 | 26.69 | 27.68 | 26.60 | 27.24 | +1.95% | 0.53 | 1.41% |
| 2025-06-27 | 27.00 | 27.28 | 26.55 | 26.72 | +0.75% | 0.33 | 0.89% |
| 2025-06-26 | 26.90 | 26.92 | 26.46 | 26.52 | -0.86% | 0.29 | 0.79% |