井松智能 sh.688251
28.05
-3.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.79 | 29.79 | 27.50 | 28.05 | -3.61% | 1.02 | 3.61% |
| 2026-05-22 | 28.52 | 29.45 | 27.91 | 29.10 | +2.36% | 0.71 | 2.48% |
| 2026-05-21 | 29.01 | 29.90 | 28.39 | 28.43 | -2.74% | 1.00 | 3.40% |
| 2026-05-20 | 29.60 | 29.70 | 28.81 | 29.23 | -1.35% | 0.63 | 2.15% |
| 2026-05-19 | 29.94 | 29.96 | 28.99 | 29.63 | +0.10% | 0.84 | 2.84% |
| 2026-05-18 | 29.30 | 29.84 | 28.70 | 29.60 | +1.13% | 0.57 | 1.95% |
| 2026-05-15 | 29.69 | 30.79 | 29.21 | 29.27 | -0.71% | 0.96 | 3.22% |
| 2026-05-14 | 30.02 | 30.33 | 29.32 | 29.48 | -1.24% | 0.84 | 2.82% |
| 2026-05-13 | 30.00 | 30.65 | 29.69 | 29.85 | -2.07% | 0.88 | 2.94% |
| 2026-05-12 | 31.20 | 31.20 | 29.88 | 30.48 | -1.84% | 1.11 | 3.67% |
| 2026-05-11 | 31.40 | 32.26 | 31.00 | 31.05 | -0.89% | 0.87 | 2.78% |
| 2026-05-08 | 30.60 | 32.99 | 30.55 | 31.33 | +1.56% | 1.41 | 4.45% |
| 2026-05-07 | 31.01 | 32.59 | 30.51 | 30.85 | -1.34% | 0.84 | 2.71% |
| 2026-05-06 | 31.43 | 31.79 | 31.00 | 31.27 | -0.64% | 1.04 | 3.34% |
| 2026-04-30 | 30.61 | 31.88 | 30.10 | 31.47 | +2.81% | 1.09 | 3.54% |
| 2026-04-29 | 32.19 | 32.35 | 30.00 | 30.61 | -6.39% | 1.39 | 4.46% |
| 2026-04-28 | 33.80 | 33.80 | 31.08 | 32.70 | -5.22% | 1.73 | 5.30% |
| 2026-04-27 | 32.77 | 35.30 | 32.77 | 34.50 | +5.38% | 2.24 | 6.50% |
| 2026-04-24 | 32.20 | 33.30 | 31.81 | 32.74 | +0.71% | 0.79 | 2.44% |
| 2026-04-23 | 33.18 | 33.23 | 31.58 | 32.51 | -2.02% | 1.16 | 3.59% |