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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.12 | 12.15 | 11.87 | 12.12 | 0.00% | 0.76 | 1.15% |
| 2025-10-22 | 12.06 | 12.24 | 11.99 | 12.12 | 0.00% | 0.80 | 1.20% |
| 2025-10-21 | 12.03 | 12.18 | 11.94 | 12.12 | +1.17% | 0.73 | 1.09% |
| 2025-10-20 | 11.98 | 12.16 | 11.91 | 11.98 | +1.18% | 0.73 | 1.11% |
| 2025-10-17 | 12.32 | 12.34 | 11.82 | 11.84 | -3.97% | 1.35 | 2.04% |
| 2025-10-16 | 12.46 | 12.55 | 12.27 | 12.33 | -1.04% | 0.95 | 1.40% |
| 2025-10-15 | 12.30 | 12.47 | 12.15 | 12.46 | +1.80% | 1.13 | 1.67% |
| 2025-10-14 | 12.92 | 12.95 | 12.21 | 12.24 | -4.38% | 2.29 | 3.32% |
| 2025-10-13 | 12.81 | 12.89 | 12.59 | 12.80 | -3.10% | 2.06 | 2.94% |
| 2025-10-10 | 13.41 | 13.54 | 13.20 | 13.21 | -1.34% | 1.37 | 1.87% |
| 2025-10-09 | 13.51 | 13.57 | 13.25 | 13.39 | -0.15% | 1.60 | 2.16% |
| 2025-09-30 | 13.43 | 13.83 | 13.33 | 13.41 | +0.90% | 1.79 | 2.40% |
| 2025-09-29 | 13.06 | 13.36 | 12.93 | 13.29 | +2.00% | 1.31 | 1.80% |
| 2025-09-26 | 13.31 | 13.52 | 13.01 | 13.03 | -3.48% | 1.44 | 1.98% |
| 2025-09-25 | 13.62 | 13.86 | 13.46 | 13.50 | -1.39% | 1.53 | 2.05% |
| 2025-09-24 | 13.26 | 13.70 | 13.14 | 13.69 | +2.93% | 1.74 | 2.34% |
| 2025-09-23 | 13.54 | 13.67 | 12.93 | 13.30 | -2.13% | 2.20 | 3.03% |
| 2025-09-22 | 13.49 | 13.73 | 13.41 | 13.59 | +0.82% | 1.39 | 1.86% |
| 2025-09-19 | 13.87 | 13.89 | 13.42 | 13.48 | -3.30% | 2.89 | 3.85% |
| 2025-09-18 | 14.26 | 14.55 | 13.76 | 13.94 | -2.11% | 4.62 | 5.90% |