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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.50 | 36.47 | 35.08 | 36.30 | +3.45% | 1.10 | 2.24% |
| 2026-02-13 | 34.71 | 35.54 | 34.50 | 35.09 | +0.66% | 0.53 | 1.10% |
| 2026-02-12 | 34.53 | 35.15 | 34.35 | 34.86 | +1.04% | 0.55 | 1.14% |
| 2026-02-11 | 34.94 | 35.24 | 34.39 | 34.50 | -1.06% | 0.61 | 1.27% |
| 2026-02-10 | 35.22 | 35.48 | 34.74 | 34.87 | -0.99% | 0.58 | 1.20% |
| 2026-02-09 | 34.55 | 35.50 | 34.22 | 35.22 | +3.01% | 0.89 | 1.86% |
| 2026-02-06 | 33.77 | 34.53 | 33.23 | 34.19 | +1.70% | 0.53 | 1.14% |
| 2026-02-05 | 34.60 | 34.60 | 33.50 | 33.62 | -2.52% | 0.48 | 1.04% |
| 2026-02-04 | 34.30 | 35.12 | 34.17 | 34.49 | +0.64% | 0.67 | 1.42% |
| 2026-02-03 | 33.97 | 34.60 | 33.42 | 34.27 | +2.97% | 0.81 | 1.73% |
| 2026-02-02 | 33.20 | 34.12 | 33.13 | 33.28 | -1.13% | 0.76 | 1.65% |
| 2026-01-30 | 33.33 | 34.12 | 32.76 | 33.66 | +2.75% | 0.87 | 1.89% |
| 2026-01-29 | 33.00 | 33.56 | 32.51 | 32.76 | -1.92% | 0.57 | 1.26% |
| 2026-01-28 | 34.03 | 34.20 | 32.91 | 33.40 | -2.00% | 0.69 | 1.52% |
| 2026-01-27 | 34.38 | 34.38 | 32.80 | 34.08 | -0.23% | 0.66 | 1.44% |
| 2026-01-26 | 34.85 | 34.88 | 33.57 | 34.16 | -1.21% | 1.03 | 2.19% |
| 2026-01-23 | 34.00 | 34.58 | 34.00 | 34.58 | +2.13% | 0.56 | 1.20% |
| 2026-01-22 | 33.62 | 34.12 | 33.48 | 33.86 | +0.71% | 0.46 | 1.00% |
| 2026-01-21 | 32.85 | 33.88 | 32.77 | 33.62 | +1.72% | 0.58 | 1.26% |
| 2026-01-20 | 33.34 | 33.78 | 32.74 | 33.05 | -0.99% | 0.62 | 1.36% |