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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.24 | 24.24 | 23.68 | 24.02 | +0.08% | 0.55 | 3.81% |
| 2025-08-19 | 23.65 | 24.74 | 23.00 | 24.00 | +2.08% | 0.93 | 6.54% |
| 2025-08-18 | 23.55 | 23.90 | 23.35 | 23.51 | -0.17% | 0.91 | 6.42% |
| 2025-08-15 | 23.10 | 23.96 | 23.10 | 23.55 | +1.86% | 0.80 | 5.70% |
| 2025-08-14 | 24.50 | 24.80 | 23.07 | 23.12 | -4.97% | 0.88 | 6.21% |
| 2025-08-13 | 24.23 | 24.88 | 23.53 | 24.33 | +1.16% | 0.79 | 5.45% |
| 2025-08-12 | 24.35 | 25.20 | 23.80 | 24.05 | -0.58% | 1.20 | 8.19% |
| 2025-08-11 | 22.43 | 24.91 | 22.19 | 24.19 | +8.38% | 1.42 | 9.99% |
| 2025-08-08 | 22.74 | 22.74 | 21.89 | 22.32 | -2.15% | 0.61 | 4.57% |
| 2025-08-07 | 22.68 | 23.10 | 22.33 | 22.81 | -0.44% | 0.79 | 5.79% |
| 2025-08-06 | 21.90 | 23.13 | 21.65 | 22.91 | +5.24% | 1.12 | 8.34% |
| 2025-08-05 | 22.23 | 22.85 | 21.70 | 21.77 | -2.25% | 1.09 | 8.26% |
| 2025-08-04 | 20.71 | 22.53 | 20.59 | 22.27 | +7.84% | 0.96 | 7.43% |
| 2025-08-01 | 20.01 | 21.12 | 19.97 | 20.65 | +3.04% | 0.53 | 4.33% |
| 2025-07-31 | 20.00 | 20.35 | 19.90 | 20.04 | -0.45% | 0.33 | 2.72% |
| 2025-07-30 | 20.16 | 20.25 | 19.88 | 20.13 | -0.15% | 0.31 | 2.56% |
| 2025-07-29 | 20.00 | 20.18 | 19.80 | 20.16 | +1.05% | 0.34 | 2.86% |
| 2025-07-28 | 19.70 | 20.04 | 19.70 | 19.95 | +1.22% | 0.39 | 3.26% |
| 2025-07-25 | 19.56 | 19.74 | 19.33 | 19.71 | +1.23% | 0.29 | 2.48% |
| 2025-07-24 | 19.52 | 19.80 | 19.29 | 19.47 | +0.41% | 0.23 | 2.00% |