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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.52 | 14.82 | 14.15 | 14.46 | -0.34% | 4.00 | 5.03% |
| 2025-08-19 | 14.82 | 14.98 | 14.26 | 14.51 | -1.76% | 5.48 | 6.85% |
| 2025-08-18 | 15.20 | 15.36 | 14.48 | 14.77 | +0.82% | 8.15 | 9.97% |
| 2025-08-15 | 13.16 | 14.75 | 13.16 | 14.65 | +11.49% | 8.20 | 10.43% |
| 2025-08-14 | 13.50 | 13.53 | 12.99 | 13.14 | -2.30% | 3.36 | 4.61% |
| 2025-08-13 | 13.13 | 13.60 | 13.07 | 13.45 | +2.67% | 4.04 | 5.48% |
| 2025-08-12 | 13.38 | 13.45 | 13.02 | 13.10 | -2.38% | 2.62 | 3.61% |
| 2025-08-11 | 12.79 | 13.60 | 12.73 | 13.42 | +6.00% | 4.52 | 6.20% |
| 2025-08-08 | 12.78 | 12.94 | 12.63 | 12.66 | -1.48% | 2.15 | 3.07% |
| 2025-08-07 | 13.18 | 13.29 | 12.78 | 12.85 | -0.16% | 3.99 | 5.59% |
| 2025-08-06 | 12.53 | 13.01 | 12.37 | 12.87 | +2.96% | 3.79 | 5.40% |
| 2025-08-05 | 12.16 | 12.56 | 12.11 | 12.50 | +3.56% | 3.50 | 5.13% |
| 2025-08-04 | 11.68 | 12.07 | 11.65 | 12.07 | +2.72% | 1.51 | 2.29% |
| 2025-08-01 | 11.92 | 12.05 | 11.74 | 11.75 | -1.59% | 1.40 | 2.15% |
| 2025-07-31 | 11.91 | 12.21 | 11.82 | 11.94 | -0.42% | 1.85 | 2.79% |
| 2025-07-30 | 12.26 | 12.27 | 11.83 | 11.99 | -1.48% | 1.89 | 2.85% |
| 2025-07-29 | 12.07 | 12.47 | 12.05 | 12.17 | +0.50% | 2.02 | 3.00% |
| 2025-07-28 | 11.99 | 12.18 | 11.91 | 12.11 | +2.02% | 1.89 | 2.84% |
| 2025-07-25 | 11.83 | 11.98 | 11.78 | 11.87 | +1.28% | 1.46 | 2.24% |
| 2025-07-24 | 11.70 | 11.86 | 11.70 | 11.72 | -0.09% | 1.48 | 2.49% |