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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.02 | 14.41 | 13.93 | 14.24 | +1.35% | 3.37 | 4.29% |
| 2025-09-16 | 13.77 | 14.12 | 13.62 | 14.05 | +2.48% | 2.98 | 3.88% |
| 2025-09-15 | 13.82 | 14.09 | 13.70 | 13.71 | -1.08% | 1.94 | 2.55% |
| 2025-09-12 | 14.13 | 14.33 | 13.79 | 13.86 | -0.79% | 3.00 | 3.88% |
| 2025-09-11 | 13.77 | 14.03 | 13.45 | 13.97 | +0.65% | 2.43 | 3.21% |
| 2025-09-10 | 13.90 | 14.20 | 13.78 | 13.88 | -0.72% | 1.93 | 2.52% |
| 2025-09-09 | 14.10 | 14.28 | 13.88 | 13.98 | -0.71% | 2.44 | 3.15% |
| 2025-09-08 | 13.68 | 14.17 | 13.56 | 14.08 | +4.61% | 3.23 | 4.20% |
| 2025-09-05 | 12.93 | 13.51 | 12.90 | 13.46 | +4.02% | 2.08 | 2.84% |
| 2025-09-04 | 13.26 | 13.45 | 12.70 | 12.94 | -2.34% | 2.14 | 2.96% |
| 2025-09-03 | 13.77 | 13.77 | 13.20 | 13.25 | -3.28% | 2.14 | 2.88% |
| 2025-09-02 | 14.25 | 14.25 | 13.32 | 13.70 | -3.52% | 3.49 | 4.64% |
| 2025-09-01 | 13.95 | 14.49 | 13.95 | 14.20 | +3.05% | 3.08 | 3.93% |
| 2025-08-29 | 13.92 | 14.06 | 13.64 | 13.78 | -0.79% | 2.21 | 2.90% |
| 2025-08-28 | 13.68 | 13.92 | 13.46 | 13.89 | +1.46% | 2.86 | 3.80% |
| 2025-08-27 | 13.98 | 14.35 | 13.68 | 13.69 | -2.14% | 3.07 | 3.97% |
| 2025-08-26 | 14.33 | 14.33 | 13.92 | 13.99 | -2.71% | 2.88 | 3.72% |
| 2025-08-25 | 14.29 | 14.64 | 14.11 | 14.38 | +0.63% | 3.59 | 4.55% |
| 2025-08-22 | 14.27 | 14.40 | 14.14 | 14.29 | +0.21% | 2.74 | 3.50% |
| 2025-08-21 | 14.72 | 14.90 | 14.15 | 14.26 | -1.38% | 3.77 | 4.73% |