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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.97 | 11.13 | 10.97 | 11.12 | +0.72% | 0.52 | 0.86% |
| 2026-04-21 | 11.17 | 11.17 | 10.97 | 11.04 | -0.72% | 0.41 | 0.67% |
| 2026-04-20 | 11.10 | 11.15 | 11.03 | 11.12 | 0.00% | 0.64 | 1.05% |
| 2026-04-17 | 10.96 | 11.16 | 10.89 | 11.12 | +1.37% | 0.69 | 1.13% |
| 2026-04-16 | 10.82 | 10.98 | 10.79 | 10.97 | +1.48% | 0.51 | 0.85% |
| 2026-04-15 | 10.91 | 11.00 | 10.78 | 10.81 | -1.28% | 0.47 | 0.78% |
| 2026-04-14 | 11.03 | 11.03 | 10.82 | 10.95 | +0.46% | 0.55 | 0.92% |
| 2026-04-13 | 10.74 | 11.04 | 10.69 | 10.90 | +0.65% | 0.60 | 1.00% |
| 2026-04-10 | 10.85 | 10.96 | 10.77 | 10.83 | +1.50% | 0.51 | 0.86% |
| 2026-04-09 | 10.83 | 10.89 | 10.66 | 10.67 | -2.02% | 0.54 | 0.92% |
| 2026-04-08 | 10.77 | 10.89 | 10.56 | 10.89 | +5.32% | 0.75 | 1.27% |
| 2026-04-07 | 10.19 | 10.38 | 10.19 | 10.34 | +1.17% | 0.30 | 0.54% |
| 2026-04-03 | 10.36 | 10.55 | 10.18 | 10.22 | -1.54% | 0.42 | 0.74% |
| 2026-04-02 | 10.60 | 10.60 | 10.31 | 10.38 | -2.17% | 0.43 | 0.75% |
| 2026-04-01 | 10.66 | 10.67 | 10.49 | 10.61 | +1.53% | 0.48 | 0.82% |
| 2026-03-31 | 10.45 | 10.70 | 10.40 | 10.45 | -0.38% | 0.56 | 0.97% |
| 2026-03-30 | 10.30 | 10.52 | 10.30 | 10.49 | -1.13% | 0.53 | 0.92% |
| 2026-03-27 | 10.25 | 10.64 | 10.24 | 10.61 | +2.51% | 0.71 | 1.23% |
| 2026-03-26 | 10.63 | 10.63 | 10.30 | 10.35 | -2.08% | 0.62 | 1.08% |
| 2026-03-25 | 10.29 | 10.63 | 10.29 | 10.57 | +2.62% | 0.74 | 1.27% |