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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 28.66 | 29.07 | 28.15 | 28.48 | -0.56% | 0.54 | 1.37% |
| 2025-05-26 | 27.55 | 28.93 | 27.05 | 28.64 | +4.72% | 0.99 | 2.55% |
| 2025-05-23 | 28.10 | 28.50 | 27.25 | 27.35 | -3.08% | 0.72 | 1.90% |
| 2025-05-22 | 28.25 | 29.40 | 28.02 | 28.22 | -0.74% | 0.70 | 1.77% |
| 2025-05-21 | 28.85 | 29.60 | 28.37 | 28.43 | -2.20% | 0.83 | 2.08% |
| 2025-05-20 | 28.41 | 29.98 | 28.41 | 29.07 | +2.25% | 1.10 | 2.75% |
| 2025-05-19 | 27.48 | 28.66 | 27.21 | 28.43 | +3.08% | 0.88 | 2.28% |
| 2025-05-16 | 27.46 | 28.81 | 27.00 | 27.58 | +1.40% | 1.10 | 2.86% |
| 2025-05-15 | 26.57 | 27.63 | 26.20 | 27.20 | +2.41% | 0.65 | 1.76% |
| 2025-05-14 | 26.83 | 27.06 | 26.37 | 26.56 | -1.30% | 0.45 | 1.23% |
| 2025-05-13 | 27.04 | 27.50 | 26.78 | 26.91 | +0.45% | 0.38 | 1.03% |
| 2025-05-12 | 26.15 | 27.33 | 26.15 | 26.79 | +2.60% | 0.55 | 1.50% |
| 2025-05-09 | 27.02 | 27.02 | 26.00 | 26.11 | -2.94% | 0.49 | 3.01% |
| 2025-05-08 | 26.80 | 27.70 | 26.70 | 26.90 | -0.11% | 0.71 | 4.22% |
| 2025-05-07 | 26.82 | 28.08 | 26.44 | 26.93 | +2.01% | 1.33 | 7.77% |
| 2025-05-06 | 24.80 | 26.50 | 24.61 | 26.40 | +6.97% | 0.88 | 5.47% |