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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.22 | 33.81 | 33.15 | 33.38 | +0.15% | 0.51 | 1.12% |
| 2026-01-16 | 33.13 | 33.59 | 32.96 | 33.33 | +1.46% | 0.71 | 1.56% |
| 2026-01-15 | 32.65 | 32.94 | 32.27 | 32.85 | +0.95% | 0.59 | 1.32% |
| 2026-01-14 | 32.37 | 33.22 | 32.04 | 32.54 | 0.00% | 0.79 | 1.77% |
| 2026-01-13 | 33.24 | 33.40 | 32.33 | 32.54 | -2.11% | 0.74 | 1.65% |
| 2026-01-12 | 32.28 | 33.80 | 32.02 | 33.24 | +3.07% | 1.08 | 2.40% |
| 2026-01-09 | 31.95 | 32.25 | 31.80 | 32.25 | +0.97% | 0.49 | 1.12% |
| 2026-01-08 | 31.81 | 32.16 | 31.66 | 31.94 | +0.19% | 0.43 | 0.98% |
| 2026-01-07 | 31.30 | 32.30 | 31.21 | 31.88 | +1.59% | 0.73 | 1.68% |
| 2026-01-06 | 31.29 | 31.70 | 31.14 | 31.38 | +0.61% | 0.44 | 1.01% |
| 2026-01-05 | 30.84 | 31.43 | 30.65 | 31.19 | +1.27% | 0.37 | 0.88% |
| 2025-12-31 | 31.61 | 31.89 | 30.61 | 30.80 | -1.25% | 0.37 | 0.88% |
| 2025-12-30 | 30.00 | 31.65 | 30.00 | 31.19 | +2.20% | 0.53 | 1.24% |
| 2025-12-29 | 30.69 | 30.75 | 30.36 | 30.52 | +0.13% | 0.31 | 0.73% |
| 2025-12-26 | 30.90 | 30.98 | 30.38 | 30.48 | -1.33% | 0.34 | 0.81% |
| 2025-12-25 | 30.60 | 31.14 | 30.53 | 30.89 | +0.82% | 0.34 | 0.81% |
| 2025-12-24 | 30.76 | 30.83 | 30.45 | 30.64 | -0.36% | 0.37 | 0.88% |
| 2025-12-23 | 29.79 | 31.10 | 29.79 | 30.75 | +2.81% | 0.64 | 1.52% |
| 2025-12-22 | 28.91 | 30.15 | 28.91 | 29.91 | +2.92% | 0.46 | 1.13% |
| 2025-12-19 | 28.85 | 29.39 | 28.82 | 29.06 | +0.97% | 0.29 | 0.72% |