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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.22 | 33.40 | 32.02 | 32.63 | -1.98% | 0.61 | 1.38% |
| 2025-10-22 | 33.50 | 33.85 | 32.93 | 33.29 | -1.19% | 0.42 | 0.92% |
| 2025-10-21 | 33.70 | 33.99 | 33.43 | 33.69 | +0.51% | 0.41 | 0.89% |
| 2025-10-20 | 32.96 | 34.35 | 32.96 | 33.52 | +1.85% | 0.66 | 1.42% |
| 2025-10-17 | 34.84 | 34.89 | 32.66 | 32.91 | -4.61% | 0.82 | 1.79% |
| 2025-10-16 | 34.82 | 35.85 | 34.36 | 34.50 | -1.43% | 0.96 | 2.00% |
| 2025-10-15 | 33.59 | 35.05 | 33.18 | 35.00 | +4.04% | 0.71 | 1.52% |
| 2025-10-14 | 34.52 | 36.20 | 33.37 | 33.64 | -1.67% | 1.02 | 2.15% |
| 2025-10-13 | 34.25 | 34.48 | 32.51 | 34.21 | -2.15% | 0.87 | 1.86% |
| 2025-10-10 | 35.69 | 36.02 | 34.63 | 34.96 | -2.05% | 0.75 | 1.56% |
| 2025-10-09 | 36.11 | 36.25 | 35.44 | 35.69 | -1.30% | 1.26 | 2.58% |
| 2025-09-30 | 36.76 | 37.25 | 36.02 | 36.16 | -1.69% | 1.40 | 2.79% |
| 2025-09-29 | 35.99 | 37.27 | 35.33 | 36.78 | +1.32% | 1.65 | 3.31% |
| 2025-09-26 | 35.31 | 37.76 | 34.71 | 36.30 | +2.83% | 2.27 | 4.53% |
| 2025-09-25 | 32.97 | 36.48 | 32.80 | 35.30 | +6.97% | 1.93 | 4.02% |
| 2025-09-24 | 32.34 | 33.11 | 31.68 | 33.00 | +2.77% | 0.71 | 1.59% |
| 2025-09-23 | 32.64 | 32.78 | 31.15 | 32.11 | -1.26% | 0.73 | 1.67% |
| 2025-09-22 | 32.90 | 32.99 | 32.20 | 32.52 | +0.31% | 0.52 | 1.17% |
| 2025-09-19 | 33.30 | 33.47 | 32.11 | 32.42 | -2.82% | 0.74 | 1.65% |
| 2025-09-18 | 34.06 | 34.99 | 32.91 | 33.36 | -3.42% | 1.31 | 2.81% |