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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.27 | 34.73 | 33.23 | 34.54 | +2.98% | 1.19 | 2.54% |
| 2025-09-16 | 33.24 | 33.88 | 32.92 | 33.54 | +1.33% | 0.83 | 1.82% |
| 2025-09-15 | 32.80 | 33.73 | 32.79 | 33.10 | +0.76% | 0.86 | 1.88% |
| 2025-09-12 | 33.05 | 33.43 | 32.78 | 32.85 | -1.47% | 0.72 | 1.58% |
| 2025-09-11 | 32.93 | 33.59 | 32.38 | 33.34 | +0.66% | 0.90 | 1.99% |
| 2025-09-10 | 34.08 | 34.80 | 33.00 | 33.12 | -3.16% | 1.44 | 3.12% |
| 2025-09-09 | 33.10 | 35.58 | 32.15 | 34.20 | +4.97% | 2.37 | 5.06% |
| 2025-09-08 | 31.75 | 32.99 | 31.28 | 32.58 | +4.26% | 0.99 | 2.24% |
| 2025-09-05 | 30.15 | 31.30 | 29.68 | 31.25 | +4.48% | 0.75 | 1.77% |
| 2025-09-04 | 30.60 | 31.40 | 29.40 | 29.91 | -1.81% | 0.70 | 1.67% |
| 2025-09-03 | 31.35 | 31.74 | 30.22 | 30.46 | -2.06% | 0.57 | 1.35% |
| 2025-09-02 | 31.40 | 31.83 | 30.20 | 31.10 | -1.74% | 0.88 | 2.08% |
| 2025-09-01 | 32.00 | 32.34 | 31.21 | 31.65 | -0.75% | 0.79 | 1.81% |
| 2025-08-29 | 31.85 | 32.30 | 30.91 | 31.89 | +0.19% | 0.86 | 1.97% |
| 2025-08-28 | 31.89 | 32.38 | 30.70 | 31.83 | -0.19% | 1.09 | 2.52% |
| 2025-08-27 | 32.94 | 33.48 | 31.82 | 31.89 | -3.19% | 1.23 | 2.73% |
| 2025-08-26 | 33.00 | 34.48 | 32.80 | 32.94 | +1.60% | 1.66 | 3.63% |
| 2025-08-25 | 32.73 | 33.14 | 32.24 | 32.42 | -0.52% | 0.83 | 1.86% |
| 2025-08-22 | 32.43 | 32.80 | 32.16 | 32.59 | +0.74% | 0.73 | 1.64% |
| 2025-08-21 | 33.51 | 33.51 | 32.00 | 32.35 | -3.14% | 0.81 | 1.82% |