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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.51 | 11.74 | 11.49 | 11.59 | +0.09% | 0.56 | 0.88% |
| 2025-12-17 | 11.41 | 11.59 | 11.22 | 11.58 | +1.94% | 0.60 | 0.96% |
| 2025-12-16 | 11.66 | 11.66 | 11.33 | 11.36 | -2.82% | 0.69 | 1.10% |
| 2025-12-15 | 11.66 | 11.85 | 11.64 | 11.69 | +0.43% | 0.48 | 0.74% |
| 2025-12-12 | 11.63 | 11.75 | 11.55 | 11.64 | +0.34% | 0.59 | 0.91% |
| 2025-12-11 | 11.88 | 11.90 | 11.57 | 11.60 | -2.03% | 0.71 | 1.11% |
| 2025-12-10 | 11.93 | 11.98 | 11.76 | 11.84 | -0.75% | 0.55 | 0.84% |
| 2025-12-09 | 12.03 | 12.15 | 11.93 | 11.93 | -1.24% | 0.58 | 0.87% |
| 2025-12-08 | 11.92 | 12.21 | 11.92 | 12.08 | +1.34% | 0.89 | 1.33% |
| 2025-12-05 | 11.71 | 11.94 | 11.61 | 11.92 | +0.85% | 0.81 | 1.25% |
| 2025-12-04 | 11.95 | 12.02 | 11.78 | 11.82 | +0.17% | 1.00 | 1.52% |
| 2025-12-03 | 11.74 | 11.87 | 11.66 | 11.80 | +1.11% | 0.66 | 1.02% |
| 2025-12-02 | 11.72 | 11.78 | 11.64 | 11.67 | -1.02% | 0.42 | 0.66% |
| 2025-12-01 | 11.80 | 11.90 | 11.70 | 11.79 | +0.77% | 0.54 | 0.83% |
| 2025-11-28 | 11.67 | 11.74 | 11.60 | 11.70 | +0.43% | 0.47 | 0.73% |
| 2025-11-27 | 11.41 | 11.76 | 11.40 | 11.65 | +1.92% | 0.80 | 1.24% |
| 2025-11-26 | 11.61 | 11.69 | 11.40 | 11.43 | -1.89% | 1.03 | 1.63% |
| 2025-11-25 | 11.80 | 11.91 | 11.58 | 11.65 | -1.27% | 1.42 | 2.20% |
| 2025-11-24 | 11.80 | 11.92 | 11.60 | 11.80 | +1.20% | 0.68 | 1.06% |
| 2025-11-21 | 12.06 | 12.20 | 11.62 | 11.66 | -4.27% | 1.42 | 2.18% |