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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.12 | 30.33 | 29.50 | 29.57 | -0.87% | 0.28 | 0.69% |
| 2025-11-19 | 30.70 | 30.70 | 29.62 | 29.83 | -2.45% | 0.46 | 1.12% |
| 2025-11-18 | 31.16 | 31.16 | 30.38 | 30.58 | -1.04% | 0.35 | 0.83% |
| 2025-11-17 | 31.20 | 31.66 | 30.88 | 30.90 | -1.59% | 0.39 | 0.92% |
| 2025-11-14 | 31.46 | 31.89 | 31.05 | 31.40 | -0.19% | 0.45 | 1.04% |
| 2025-11-13 | 30.59 | 31.98 | 30.59 | 31.46 | +1.00% | 0.56 | 1.29% |
| 2025-11-12 | 31.45 | 31.70 | 30.99 | 31.15 | -0.95% | 0.28 | 0.66% |
| 2025-11-11 | 31.61 | 31.86 | 31.28 | 31.45 | -0.19% | 0.35 | 0.81% |
| 2025-11-10 | 31.75 | 32.74 | 31.45 | 31.51 | +0.25% | 0.68 | 1.57% |
| 2025-11-07 | 32.10 | 32.22 | 31.31 | 31.43 | -2.96% | 0.52 | 1.20% |
| 2025-11-06 | 32.16 | 32.43 | 31.86 | 32.39 | +1.31% | 0.42 | 0.94% |
| 2025-11-05 | 31.68 | 32.24 | 31.50 | 31.97 | -0.44% | 0.47 | 1.07% |
| 2025-11-04 | 33.29 | 33.62 | 31.85 | 32.11 | -4.35% | 0.83 | 1.86% |
| 2025-11-03 | 33.93 | 34.03 | 32.98 | 33.57 | -0.53% | 0.65 | 1.42% |
| 2025-10-31 | 33.13 | 34.89 | 33.00 | 33.75 | +1.02% | 1.01 | 2.15% |
| 2025-10-30 | 34.55 | 34.68 | 33.15 | 33.41 | -3.66% | 0.87 | 1.88% |
| 2025-10-29 | 35.03 | 35.18 | 34.23 | 34.68 | -2.25% | 0.91 | 1.92% |
| 2025-10-28 | 34.25 | 36.50 | 34.21 | 35.48 | +3.62% | 1.26 | 2.58% |
| 2025-10-27 | 34.35 | 34.83 | 33.95 | 34.24 | +0.74% | 0.60 | 1.26% |
| 2025-10-24 | 32.64 | 34.10 | 32.64 | 33.99 | +4.17% | 0.65 | 1.41% |