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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.75 | 11.95 | 11.58 | 11.73 | +0.34% | 1.90 | 3.17% |
| 2025-07-22 | 11.72 | 11.88 | 11.61 | 11.69 | -0.26% | 1.69 | 2.85% |
| 2025-07-21 | 11.46 | 11.75 | 11.36 | 11.72 | +2.63% | 2.15 | 3.66% |
| 2025-07-18 | 11.77 | 11.77 | 11.42 | 11.42 | -1.89% | 1.88 | 3.22% |
| 2025-07-17 | 11.40 | 11.83 | 11.32 | 11.64 | +2.28% | 2.52 | 4.27% |
| 2025-07-16 | 11.27 | 11.46 | 11.20 | 11.38 | +1.52% | 1.58 | 2.74% |
| 2025-07-15 | 11.31 | 11.46 | 11.09 | 11.21 | -0.88% | 1.64 | 2.88% |
| 2025-07-14 | 11.12 | 11.39 | 11.11 | 11.31 | +1.98% | 1.58 | 2.77% |
| 2025-07-11 | 11.01 | 11.17 | 10.93 | 11.09 | +0.73% | 1.22 | 2.17% |
| 2025-07-10 | 11.24 | 11.30 | 10.99 | 11.01 | -2.22% | 1.62 | 2.88% |
| 2025-07-09 | 11.44 | 11.63 | 11.20 | 11.26 | -0.88% | 1.72 | 3.15% |
| 2025-07-08 | 11.15 | 11.41 | 11.10 | 11.36 | +1.43% | 1.15 | 2.12% |
| 2025-07-07 | 11.35 | 11.38 | 11.15 | 11.20 | -3.11% | 1.53 | 2.84% |
| 2025-07-04 | 11.79 | 11.81 | 11.53 | 11.56 | -2.86% | 1.36 | 2.44% |
| 2025-07-03 | 11.88 | 12.00 | 11.84 | 11.90 | -0.58% | 1.14 | 2.00% |
| 2025-07-02 | 12.31 | 12.35 | 11.93 | 11.97 | -3.55% | 1.50 | 2.60% |
| 2025-07-01 | 12.49 | 12.49 | 12.22 | 12.41 | -1.12% | 1.06 | 1.79% |
| 2025-06-30 | 12.25 | 12.79 | 12.00 | 12.55 | +3.55% | 1.95 | 3.27% |
| 2025-06-27 | 12.52 | 12.63 | 12.10 | 12.12 | -2.65% | 1.61 | 2.75% |
| 2025-06-26 | 12.70 | 12.75 | 12.38 | 12.45 | -1.58% | 1.08 | 1.81% |