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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.01 | 29.80 | 28.71 | 29.70 | +3.99% | 0.49 | 1.22% |
| 2026-03-23 | 30.05 | 30.64 | 28.42 | 28.56 | -7.45% | 0.72 | 1.79% |
| 2026-03-20 | 31.63 | 31.86 | 30.81 | 30.86 | -2.43% | 0.43 | 1.01% |
| 2026-03-19 | 32.01 | 32.23 | 31.49 | 31.63 | -3.03% | 0.36 | 0.83% |
| 2026-03-18 | 32.59 | 32.72 | 32.00 | 32.62 | +1.37% | 0.34 | 0.77% |
| 2026-03-17 | 33.10 | 33.29 | 32.08 | 32.18 | -2.90% | 0.43 | 0.96% |
| 2026-03-16 | 32.98 | 33.40 | 32.36 | 33.14 | -0.06% | 0.47 | 1.04% |
| 2026-03-13 | 33.02 | 33.85 | 32.61 | 33.16 | -0.27% | 0.44 | 0.96% |
| 2026-03-12 | 33.11 | 34.43 | 33.01 | 33.25 | +0.76% | 0.76 | 1.65% |
| 2026-03-11 | 33.68 | 33.88 | 32.91 | 33.00 | -0.90% | 0.42 | 0.93% |
| 2026-03-10 | 32.47 | 33.40 | 32.42 | 33.30 | +3.58% | 0.53 | 1.16% |
| 2026-03-09 | 32.69 | 32.69 | 31.12 | 32.15 | -2.07% | 0.60 | 1.37% |
| 2026-03-06 | 32.32 | 33.22 | 32.28 | 32.83 | +0.92% | 0.52 | 1.15% |
| 2026-03-05 | 32.47 | 33.18 | 32.31 | 32.53 | +2.65% | 0.56 | 1.24% |
| 2026-03-04 | 31.93 | 32.59 | 31.59 | 31.69 | -2.01% | 0.68 | 1.54% |
| 2026-03-03 | 34.62 | 35.10 | 32.34 | 32.34 | -7.31% | 0.97 | 2.12% |
| 2026-03-02 | 35.36 | 35.95 | 34.66 | 34.89 | -2.35% | 0.82 | 1.71% |
| 2026-02-27 | 36.13 | 36.15 | 35.32 | 35.73 | -1.52% | 0.52 | 1.07% |
| 2026-02-26 | 35.70 | 36.44 | 35.52 | 36.28 | +1.48% | 0.65 | 1.31% |
| 2026-02-25 | 36.44 | 36.44 | 35.51 | 35.75 | -1.52% | 0.67 | 1.37% |