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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.10 | 10.30 | 9.98 | 10.30 | +3.41% | 0.75 | 1.35% |
| 2026-03-23 | 10.30 | 10.40 | 9.88 | 9.96 | -5.32% | 1.09 | 1.96% |
| 2026-03-20 | 10.94 | 11.04 | 10.52 | 10.52 | -3.84% | 0.94 | 1.59% |
| 2026-03-19 | 11.15 | 11.22 | 10.87 | 10.94 | -3.19% | 0.73 | 1.20% |
| 2026-03-18 | 11.22 | 11.31 | 11.12 | 11.30 | +1.07% | 0.51 | 0.83% |
| 2026-03-17 | 11.47 | 11.53 | 11.16 | 11.18 | -2.36% | 0.76 | 1.21% |
| 2026-03-16 | 11.57 | 11.59 | 11.33 | 11.45 | -0.78% | 0.64 | 1.01% |
| 2026-03-13 | 11.52 | 11.74 | 11.52 | 11.54 | -0.60% | 0.82 | 1.28% |
| 2026-03-12 | 11.69 | 11.84 | 11.60 | 11.61 | -0.51% | 0.98 | 1.52% |
| 2026-03-11 | 11.73 | 11.90 | 11.63 | 11.67 | -0.51% | 0.77 | 1.19% |
| 2026-03-10 | 11.52 | 11.73 | 11.52 | 11.73 | +2.27% | 0.79 | 1.23% |
| 2026-03-09 | 11.58 | 11.60 | 11.24 | 11.47 | -2.22% | 1.14 | 1.83% |
| 2026-03-06 | 11.57 | 11.74 | 11.54 | 11.73 | +1.21% | 0.88 | 1.37% |
| 2026-03-05 | 11.59 | 11.73 | 11.50 | 11.59 | +1.85% | 0.86 | 1.34% |
| 2026-03-04 | 11.56 | 11.70 | 11.35 | 11.38 | -2.40% | 1.11 | 1.76% |
| 2026-03-03 | 12.48 | 12.56 | 11.62 | 11.66 | -6.42% | 1.91 | 2.89% |
| 2026-03-02 | 12.73 | 12.76 | 12.39 | 12.46 | -3.04% | 1.41 | 2.05% |
| 2026-02-27 | 12.83 | 12.98 | 12.78 | 12.85 | -0.31% | 1.02 | 1.45% |
| 2026-02-26 | 12.90 | 12.96 | 12.79 | 12.89 | +0.23% | 1.08 | 1.52% |
| 2026-02-25 | 12.81 | 12.92 | 12.75 | 12.86 | +0.70% | 1.08 | 1.53% |