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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.60 | 29.11 | 28.46 | 28.78 | +0.35% | 0.24 | 0.60% |
| 2025-12-17 | 28.62 | 28.79 | 27.96 | 28.68 | +0.35% | 0.27 | 0.69% |
| 2025-12-16 | 29.05 | 29.25 | 28.47 | 28.58 | -1.52% | 0.28 | 0.71% |
| 2025-12-15 | 29.50 | 30.06 | 29.02 | 29.02 | -3.01% | 0.36 | 0.89% |
| 2025-12-12 | 29.46 | 29.99 | 29.13 | 29.92 | +2.29% | 0.33 | 0.81% |
| 2025-12-11 | 29.76 | 30.04 | 29.24 | 29.25 | -1.91% | 0.27 | 0.67% |
| 2025-12-10 | 30.00 | 30.12 | 29.39 | 29.82 | -0.80% | 0.36 | 0.89% |
| 2025-12-09 | 30.31 | 30.65 | 30.00 | 30.06 | -0.66% | 0.28 | 0.67% |
| 2025-12-08 | 30.40 | 30.54 | 30.01 | 30.26 | +0.83% | 0.28 | 0.68% |
| 2025-12-05 | 28.92 | 30.48 | 28.86 | 30.01 | +3.38% | 0.54 | 1.32% |
| 2025-12-04 | 29.40 | 29.55 | 28.92 | 29.03 | -0.92% | 0.22 | 0.54% |
| 2025-12-03 | 29.79 | 29.79 | 29.19 | 29.30 | -1.18% | 0.20 | 0.49% |
| 2025-12-02 | 30.02 | 30.20 | 29.51 | 29.65 | -1.23% | 0.23 | 0.56% |
| 2025-12-01 | 29.83 | 30.24 | 29.82 | 30.02 | +0.03% | 0.30 | 0.72% |
| 2025-11-28 | 29.48 | 30.10 | 29.20 | 30.01 | +2.35% | 0.38 | 0.93% |
| 2025-11-27 | 28.94 | 29.55 | 28.80 | 29.32 | +1.49% | 0.30 | 0.74% |
| 2025-11-26 | 29.39 | 29.67 | 28.84 | 28.89 | -1.23% | 0.29 | 0.72% |
| 2025-11-25 | 29.45 | 29.72 | 29.20 | 29.25 | +0.21% | 0.28 | 0.68% |
| 2025-11-24 | 28.83 | 29.36 | 28.42 | 29.19 | +3.22% | 0.36 | 0.91% |
| 2025-11-21 | 29.38 | 29.65 | 28.20 | 28.28 | -4.36% | 0.45 | 1.14% |