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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.23 | 36.02 | 35.20 | 35.88 | +0.84% | 0.76 | 1.55% |
| 2026-04-21 | 35.88 | 36.33 | 35.41 | 35.58 | -1.22% | 0.73 | 1.50% |
| 2026-04-20 | 36.56 | 36.70 | 35.73 | 36.02 | -0.66% | 0.85 | 1.72% |
| 2026-04-17 | 35.23 | 36.55 | 35.10 | 36.26 | +2.60% | 1.47 | 2.99% |
| 2026-04-16 | 33.42 | 35.96 | 33.13 | 35.34 | +5.59% | 1.82 | 3.80% |
| 2026-04-15 | 34.32 | 34.62 | 33.41 | 33.47 | -1.53% | 0.51 | 1.11% |
| 2026-04-14 | 34.88 | 35.08 | 33.71 | 33.99 | -0.38% | 1.12 | 2.38% |
| 2026-04-13 | 31.47 | 34.45 | 31.41 | 34.12 | +7.40% | 1.21 | 2.63% |
| 2026-04-10 | 31.44 | 32.26 | 31.28 | 31.77 | +2.09% | 0.33 | 0.75% |
| 2026-04-09 | 31.17 | 31.56 | 30.95 | 31.12 | -1.08% | 0.32 | 0.75% |
| 2026-04-08 | 30.46 | 31.48 | 30.44 | 31.46 | +5.46% | 0.40 | 0.95% |
| 2026-04-07 | 29.20 | 30.25 | 29.20 | 29.83 | +1.60% | 0.28 | 0.68% |
| 2026-04-03 | 29.85 | 30.18 | 29.19 | 29.36 | -1.18% | 0.33 | 0.80% |
| 2026-04-02 | 30.56 | 30.59 | 29.57 | 29.71 | -2.75% | 0.31 | 0.75% |
| 2026-04-01 | 30.15 | 30.68 | 30.15 | 30.55 | +2.52% | 0.33 | 0.80% |
| 2026-03-31 | 29.90 | 30.63 | 29.80 | 29.80 | -0.67% | 0.31 | 0.74% |
| 2026-03-30 | 30.10 | 30.26 | 29.57 | 30.00 | -1.32% | 0.34 | 0.84% |
| 2026-03-27 | 29.61 | 30.48 | 29.61 | 30.40 | +0.63% | 0.29 | 0.71% |
| 2026-03-26 | 30.01 | 31.18 | 29.86 | 30.21 | +0.27% | 0.58 | 1.39% |
| 2026-03-25 | 30.31 | 30.44 | 29.90 | 30.13 | +1.45% | 0.30 | 0.71% |