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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.72 | 19.72 | 19.20 | 19.39 | -1.72% | 0.32 | 2.72% |
| 2025-07-22 | 19.84 | 19.90 | 19.41 | 19.73 | +0.05% | 0.39 | 3.36% |
| 2025-07-21 | 19.30 | 19.90 | 19.06 | 19.72 | +3.03% | 0.58 | 4.96% |
| 2025-07-18 | 19.01 | 19.55 | 18.70 | 19.14 | +0.74% | 0.39 | 3.38% |
| 2025-07-17 | 18.87 | 19.07 | 18.63 | 19.00 | +1.28% | 0.39 | 3.39% |
| 2025-07-16 | 18.62 | 18.94 | 18.33 | 18.76 | +1.68% | 0.52 | 4.62% |
| 2025-07-15 | 18.86 | 18.95 | 18.22 | 18.45 | -2.17% | 0.36 | 3.27% |
| 2025-07-14 | 18.30 | 18.88 | 18.22 | 18.86 | +2.67% | 0.50 | 4.46% |
| 2025-07-11 | 18.13 | 18.66 | 18.04 | 18.37 | +0.99% | 0.35 | 3.23% |
| 2025-07-10 | 18.08 | 18.23 | 17.81 | 18.19 | +0.44% | 0.30 | 2.74% |
| 2025-07-09 | 18.01 | 18.45 | 17.96 | 18.11 | +0.89% | 0.32 | 2.97% |
| 2025-07-08 | 17.97 | 18.07 | 17.70 | 17.95 | +0.39% | 0.25 | 2.37% |
| 2025-07-07 | 18.03 | 18.03 | 17.55 | 17.88 | +0.51% | 0.26 | 2.44% |
| 2025-07-04 | 18.12 | 18.12 | 17.71 | 17.79 | -1.52% | 0.24 | 2.19% |
| 2025-07-03 | 18.09 | 18.17 | 17.88 | 18.06 | +0.33% | 0.25 | 2.26% |
| 2025-07-02 | 18.29 | 18.29 | 17.86 | 18.00 | -0.90% | 0.22 | 2.04% |
| 2025-07-01 | 18.45 | 18.59 | 17.98 | 18.17 | -1.53% | 0.33 | 2.98% |
| 2025-06-30 | 17.91 | 18.65 | 17.82 | 18.45 | +3.16% | 0.50 | 4.57% |
| 2025-06-27 | 17.61 | 17.88 | 17.54 | 17.88 | +1.55% | 0.23 | 2.17% |
| 2025-06-26 | 17.73 | 17.95 | 17.47 | 17.61 | -0.05% | 0.31 | 2.87% |