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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.04 | 12.04 | 11.69 | 11.81 | -1.65% | 0.58 | 1.01% |
| 2025-05-26 | 11.91 | 12.13 | 11.80 | 12.01 | +1.25% | 0.58 | 1.01% |
| 2025-05-23 | 11.98 | 12.27 | 11.86 | 11.86 | -1.15% | 0.75 | 1.28% |
| 2025-05-22 | 12.06 | 12.40 | 11.98 | 12.00 | -1.30% | 0.62 | 1.06% |
| 2025-05-21 | 12.45 | 12.45 | 12.06 | 12.16 | -1.91% | 0.70 | 1.19% |
| 2025-05-20 | 12.37 | 12.49 | 12.24 | 12.39 | -0.40% | 0.69 | 1.16% |
| 2025-05-19 | 12.68 | 12.73 | 12.14 | 12.44 | -1.95% | 1.11 | 1.86% |
| 2025-05-16 | 12.33 | 12.94 | 12.23 | 12.69 | +3.05% | 1.38 | 2.25% |
| 2025-05-15 | 12.63 | 12.68 | 12.31 | 12.31 | -2.12% | 0.78 | 1.30% |
| 2025-05-14 | 12.64 | 12.78 | 12.45 | 12.58 | -0.86% | 0.94 | 1.55% |
| 2025-05-13 | 13.00 | 13.03 | 12.63 | 12.69 | -0.47% | 0.94 | 1.51% |
| 2025-05-12 | 12.72 | 12.88 | 12.69 | 12.75 | +0.94% | 1.02 | 1.66% |
| 2025-05-09 | 12.88 | 12.95 | 12.50 | 12.63 | -2.67% | 1.20 | 1.95% |
| 2025-05-08 | 13.00 | 13.34 | 12.65 | 12.98 | -0.61% | 1.53 | 2.44% |
| 2025-05-07 | 13.05 | 13.24 | 12.76 | 13.06 | +0.92% | 2.17 | 3.45% |
| 2025-05-06 | 12.65 | 13.06 | 12.55 | 12.94 | +2.27% | 1.80 | 2.90% |