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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.54 | 12.71 | 12.49 | 12.65 | +0.39% | 0.83 | 1.36% |
| 2025-06-24 | 12.06 | 12.61 | 12.06 | 12.60 | +4.42% | 1.14 | 1.89% |
| 2025-06-23 | 11.89 | 12.17 | 11.89 | 12.07 | -0.33% | 0.90 | 1.55% |
| 2025-06-20 | 12.55 | 12.66 | 12.04 | 12.11 | -4.59% | 1.33 | 2.25% |
| 2025-06-19 | 12.61 | 13.22 | 12.43 | 12.69 | +0.47% | 2.08 | 3.33% |
| 2025-06-18 | 12.78 | 13.14 | 12.60 | 12.63 | -1.08% | 1.65 | 2.64% |
| 2025-06-17 | 13.00 | 13.28 | 12.68 | 12.77 | -0.77% | 2.77 | 4.42% |
| 2025-06-16 | 12.02 | 13.13 | 12.02 | 12.87 | +5.85% | 2.81 | 4.58% |
| 2025-06-13 | 12.40 | 12.48 | 12.04 | 12.16 | -2.07% | 1.00 | 1.69% |
| 2025-06-12 | 12.25 | 12.53 | 11.88 | 12.41 | +2.95% | 1.72 | 2.89% |
| 2025-06-11 | 11.64 | 12.41 | 11.63 | 12.06 | +3.39% | 1.21 | 2.09% |
| 2025-06-10 | 12.18 | 12.18 | 11.51 | 11.66 | -4.14% | 1.39 | 2.46% |
| 2025-06-09 | 12.23 | 12.34 | 12.07 | 12.17 | -0.40% | 0.64 | 1.08% |
| 2025-06-06 | 12.21 | 12.39 | 12.12 | 12.22 | -0.24% | 0.77 | 1.31% |
| 2025-06-05 | 11.58 | 12.33 | 11.57 | 12.24 | +5.72% | 1.71 | 2.92% |
| 2025-06-04 | 11.55 | 11.66 | 11.55 | 11.58 | +0.26% | 0.34 | 0.61% |
| 2025-06-03 | 11.55 | 11.66 | 11.50 | 11.55 | -0.09% | 0.37 | 0.66% |
| 2025-05-30 | 11.92 | 11.96 | 11.56 | 11.56 | -3.62% | 0.71 | 1.25% |
| 2025-05-29 | 11.83 | 12.04 | 11.81 | 12.00 | +1.76% | 0.64 | 1.11% |
| 2025-05-28 | 11.78 | 11.86 | 11.65 | 11.79 | -0.17% | 0.45 | 0.79% |