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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.80 | 12.80 | 12.57 | 12.77 | +1.51% | 0.86 | 1.24% |
| 2026-02-13 | 12.61 | 12.74 | 12.52 | 12.58 | -0.32% | 0.73 | 1.05% |
| 2026-02-12 | 12.60 | 12.66 | 12.48 | 12.62 | +0.48% | 0.66 | 0.95% |
| 2026-02-11 | 12.42 | 12.74 | 12.38 | 12.56 | +1.13% | 0.91 | 1.31% |
| 2026-02-10 | 12.40 | 12.50 | 12.31 | 12.42 | +0.57% | 0.62 | 0.91% |
| 2026-02-09 | 12.38 | 12.40 | 12.26 | 12.35 | +0.90% | 0.65 | 0.97% |
| 2026-02-06 | 12.00 | 12.40 | 11.86 | 12.24 | +1.83% | 0.97 | 1.44% |
| 2026-02-05 | 12.19 | 12.25 | 12.01 | 12.02 | -1.88% | 0.73 | 1.10% |
| 2026-02-04 | 12.22 | 12.37 | 12.13 | 12.25 | -0.24% | 0.83 | 1.23% |
| 2026-02-03 | 12.21 | 12.29 | 12.09 | 12.28 | +1.99% | 0.87 | 1.29% |
| 2026-02-02 | 12.51 | 12.63 | 12.02 | 12.04 | -4.37% | 1.50 | 2.22% |
| 2026-01-30 | 12.41 | 12.65 | 12.17 | 12.59 | +0.88% | 1.18 | 1.72% |
| 2026-01-29 | 12.80 | 12.88 | 12.37 | 12.48 | -2.73% | 1.39 | 2.01% |
| 2026-01-28 | 13.04 | 13.04 | 12.73 | 12.83 | -1.31% | 1.15 | 1.63% |
| 2026-01-27 | 13.06 | 13.08 | 12.54 | 13.00 | -0.69% | 1.80 | 2.55% |
| 2026-01-26 | 13.18 | 13.43 | 12.92 | 13.09 | -0.30% | 2.16 | 2.98% |
| 2026-01-23 | 12.96 | 13.16 | 12.96 | 13.13 | +1.16% | 1.35 | 1.88% |
| 2026-01-22 | 12.99 | 13.23 | 12.89 | 12.98 | -0.15% | 1.65 | 2.30% |
| 2026-01-21 | 12.79 | 13.07 | 12.73 | 13.00 | +1.32% | 1.44 | 2.02% |
| 2026-01-20 | 13.08 | 13.08 | 12.75 | 12.83 | -1.16% | 1.34 | 1.90% |