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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 26.55 | 27.18 | 26.51 | 26.75 | +0.87% | 0.38 | 1.04% |
| 2025-06-24 | 25.46 | 26.55 | 25.46 | 26.52 | +4.49% | 0.43 | 1.19% |
| 2025-06-23 | 24.95 | 25.39 | 24.83 | 25.38 | +1.76% | 0.20 | 0.57% |
| 2025-06-20 | 24.96 | 25.64 | 24.90 | 24.94 | -0.68% | 0.19 | 0.55% |
| 2025-06-19 | 25.63 | 25.92 | 25.03 | 25.11 | -2.03% | 0.29 | 0.84% |
| 2025-06-18 | 26.19 | 26.19 | 25.35 | 25.63 | -2.18% | 0.33 | 0.94% |
| 2025-06-17 | 26.20 | 26.39 | 26.00 | 26.20 | -0.11% | 0.19 | 0.52% |
| 2025-06-16 | 25.78 | 26.30 | 25.78 | 26.23 | +0.69% | 0.17 | 0.47% |
| 2025-06-13 | 26.73 | 26.73 | 26.00 | 26.05 | -2.62% | 0.24 | 0.66% |
| 2025-06-12 | 26.94 | 27.13 | 26.50 | 26.75 | -0.85% | 0.36 | 0.97% |
| 2025-06-11 | 26.69 | 27.49 | 26.40 | 26.98 | +1.39% | 0.36 | 0.96% |
| 2025-06-10 | 27.07 | 27.24 | 26.16 | 26.61 | -1.66% | 0.36 | 0.99% |
| 2025-06-09 | 27.01 | 27.38 | 26.85 | 27.06 | +0.41% | 0.37 | 1.00% |
| 2025-06-06 | 26.93 | 27.18 | 26.79 | 26.95 | 0.00% | 0.23 | 0.63% |
| 2025-06-05 | 27.30 | 27.30 | 26.50 | 26.95 | -0.70% | 0.43 | 1.17% |
| 2025-06-04 | 27.50 | 27.50 | 26.87 | 27.14 | +0.07% | 0.23 | 0.61% |
| 2025-06-03 | 27.76 | 27.76 | 27.00 | 27.12 | -2.31% | 0.47 | 1.25% |
| 2025-05-30 | 28.00 | 28.20 | 27.61 | 27.76 | -0.96% | 0.34 | 0.89% |
| 2025-05-29 | 27.63 | 28.48 | 27.63 | 28.03 | +0.11% | 0.40 | 1.04% |
| 2025-05-28 | 28.97 | 28.97 | 27.75 | 28.00 | -1.69% | 0.32 | 0.82% |