会通股份 sh.688219
12.24
+1.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.08 | 12.33 | 11.98 | 12.24 | +1.83% | 1.48 | 2.20% |
| 2026-05-22 | 11.77 | 12.08 | 11.58 | 12.02 | +3.80% | 1.07 | 1.64% |
| 2026-05-21 | 11.95 | 12.13 | 11.53 | 11.58 | -2.11% | 1.44 | 2.20% |
| 2026-05-20 | 11.85 | 12.02 | 11.76 | 11.83 | -0.50% | 0.77 | 1.18% |
| 2026-05-19 | 11.82 | 11.97 | 11.74 | 11.89 | +0.85% | 0.74 | 1.14% |
| 2026-05-18 | 11.99 | 12.03 | 11.69 | 11.79 | -1.50% | 1.05 | 1.62% |
| 2026-05-15 | 11.71 | 12.19 | 11.70 | 11.97 | +2.22% | 1.68 | 2.55% |
| 2026-05-14 | 11.74 | 11.90 | 11.60 | 11.71 | +0.34% | 0.98 | 1.52% |
| 2026-05-13 | 11.61 | 11.73 | 11.51 | 11.67 | +0.60% | 0.62 | 0.97% |
| 2026-05-12 | 11.83 | 11.83 | 11.54 | 11.60 | -1.53% | 0.85 | 1.33% |
| 2026-05-11 | 11.67 | 11.90 | 11.67 | 11.78 | +1.03% | 1.04 | 1.60% |
| 2026-05-08 | 11.72 | 11.78 | 11.61 | 11.66 | -0.34% | 0.84 | 1.31% |
| 2026-05-07 | 11.47 | 11.70 | 11.40 | 11.70 | +1.74% | 0.94 | 1.48% |
| 2026-05-06 | 11.26 | 11.61 | 11.25 | 11.50 | +2.13% | 1.14 | 1.81% |
| 2026-04-30 | 11.16 | 11.41 | 11.16 | 11.26 | +3.68% | 1.29 | 2.08% |
| 2026-04-29 | 10.80 | 10.96 | 10.75 | 10.86 | +0.18% | 0.44 | 0.73% |
| 2026-04-28 | 10.95 | 11.11 | 10.75 | 10.84 | -1.36% | 0.74 | 1.24% |
| 2026-04-27 | 10.82 | 11.05 | 10.82 | 10.99 | +0.73% | 0.54 | 0.89% |
| 2026-04-24 | 10.86 | 10.99 | 10.74 | 10.91 | +0.46% | 0.47 | 0.79% |
| 2026-04-23 | 11.15 | 11.15 | 10.84 | 10.86 | -2.34% | 0.62 | 1.03% |