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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.50 | 12.57 | 12.17 | 12.18 | -1.54% | 0.99 | 1.46% |
| 2025-11-19 | 12.74 | 12.92 | 12.35 | 12.37 | -3.96% | 1.48 | 2.14% |
| 2025-11-18 | 13.08 | 13.17 | 12.71 | 12.88 | -2.05% | 1.37 | 1.93% |
| 2025-11-17 | 13.20 | 13.24 | 13.01 | 13.15 | +0.23% | 1.47 | 2.03% |
| 2025-11-14 | 13.40 | 13.42 | 13.10 | 13.12 | -2.81% | 2.39 | 3.29% |
| 2025-11-13 | 12.69 | 13.97 | 12.67 | 13.50 | +6.55% | 4.36 | 5.94% |
| 2025-11-12 | 12.89 | 12.89 | 12.53 | 12.67 | -1.63% | 1.10 | 1.58% |
| 2025-11-11 | 12.89 | 12.95 | 12.71 | 12.88 | +0.78% | 1.44 | 2.04% |
| 2025-11-10 | 12.75 | 12.98 | 12.63 | 12.78 | +0.24% | 1.91 | 2.71% |
| 2025-11-07 | 12.40 | 13.19 | 12.26 | 12.75 | +2.41% | 3.05 | 4.33% |
| 2025-11-06 | 12.23 | 12.53 | 12.09 | 12.45 | +2.13% | 1.22 | 1.79% |
| 2025-11-05 | 12.02 | 12.26 | 12.01 | 12.19 | +0.41% | 0.70 | 1.05% |
| 2025-11-04 | 12.39 | 12.42 | 12.04 | 12.14 | -2.41% | 1.01 | 1.51% |
| 2025-11-03 | 12.46 | 12.64 | 12.28 | 12.44 | -0.96% | 1.22 | 1.79% |
| 2025-10-31 | 12.40 | 12.80 | 12.35 | 12.56 | +1.78% | 1.39 | 2.01% |
| 2025-10-30 | 12.63 | 12.76 | 12.32 | 12.34 | -1.75% | 1.20 | 1.74% |
| 2025-10-29 | 12.50 | 12.61 | 12.42 | 12.56 | +0.80% | 0.81 | 1.18% |
| 2025-10-28 | 12.55 | 12.60 | 12.37 | 12.46 | -1.03% | 0.93 | 1.36% |
| 2025-10-27 | 12.45 | 12.62 | 12.35 | 12.59 | +2.52% | 1.41 | 2.05% |
| 2025-10-24 | 12.18 | 12.32 | 12.15 | 12.28 | +1.32% | 1.01 | 1.50% |