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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.70 | 13.12 | 12.70 | 12.98 | +2.20% | 1.87 | 2.63% |
| 2026-01-16 | 12.53 | 12.78 | 12.46 | 12.70 | +2.25% | 1.81 | 2.61% |
| 2026-01-15 | 12.48 | 12.59 | 12.32 | 12.42 | -0.64% | 1.05 | 1.53% |
| 2026-01-14 | 12.58 | 12.80 | 12.32 | 12.50 | -1.34% | 2.06 | 2.98% |
| 2026-01-13 | 12.85 | 12.97 | 12.62 | 12.67 | -1.02% | 1.84 | 2.62% |
| 2026-01-12 | 12.60 | 12.85 | 12.49 | 12.80 | +1.67% | 1.86 | 2.66% |
| 2026-01-09 | 12.35 | 12.69 | 12.34 | 12.59 | +1.78% | 1.68 | 2.43% |
| 2026-01-08 | 12.29 | 12.52 | 12.26 | 12.37 | +0.16% | 1.11 | 1.63% |
| 2026-01-07 | 12.51 | 12.55 | 12.30 | 12.35 | -1.04% | 1.35 | 1.99% |
| 2026-01-06 | 12.57 | 12.65 | 12.36 | 12.48 | 0.00% | 1.29 | 1.88% |
| 2026-01-05 | 12.59 | 12.59 | 12.40 | 12.48 | +0.48% | 1.09 | 1.59% |
| 2025-12-31 | 12.50 | 12.55 | 12.38 | 12.42 | -0.72% | 0.85 | 1.25% |
| 2025-12-30 | 12.37 | 12.63 | 12.33 | 12.51 | +0.64% | 1.33 | 1.94% |
| 2025-12-29 | 12.14 | 12.52 | 12.08 | 12.43 | +2.90% | 1.42 | 2.09% |
| 2025-12-26 | 12.31 | 12.34 | 12.05 | 12.08 | -1.87% | 1.01 | 1.51% |
| 2025-12-25 | 12.03 | 12.34 | 12.00 | 12.31 | +2.41% | 1.10 | 1.63% |
| 2025-12-24 | 11.98 | 12.08 | 11.92 | 12.02 | +1.01% | 0.61 | 0.93% |
| 2025-12-23 | 11.90 | 11.95 | 11.79 | 11.90 | 0.00% | 0.61 | 0.93% |
| 2025-12-22 | 11.75 | 11.97 | 11.75 | 11.90 | +1.10% | 0.60 | 0.91% |
| 2025-12-19 | 11.64 | 11.89 | 11.63 | 11.77 | +1.55% | 0.68 | 1.05% |