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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.70 | 17.83 | 17.35 | 17.62 | 0.00% | 0.34 | 3.16% |
| 2025-06-24 | 16.94 | 17.67 | 16.94 | 17.62 | +4.09% | 0.33 | 3.14% |
| 2025-06-23 | 16.70 | 17.15 | 16.52 | 16.93 | +0.46% | 0.40 | 3.98% |
| 2025-06-20 | 16.99 | 17.23 | 16.71 | 16.85 | -0.86% | 0.18 | 1.80% |
| 2025-06-19 | 17.40 | 17.77 | 16.90 | 16.99 | -2.89% | 0.25 | 2.39% |
| 2025-06-18 | 17.27 | 17.60 | 17.27 | 17.50 | +0.25% | 0.18 | 1.75% |
| 2025-06-17 | 17.46 | 17.56 | 17.29 | 17.46 | +0.25% | 0.20 | 1.86% |
| 2025-06-16 | 17.23 | 17.70 | 17.05 | 17.41 | +0.99% | 0.21 | 1.99% |
| 2025-06-13 | 17.90 | 17.90 | 17.03 | 17.24 | -3.08% | 0.37 | 3.58% |
| 2025-06-12 | 17.51 | 17.83 | 17.46 | 17.79 | +0.97% | 0.29 | 2.68% |
| 2025-06-11 | 17.59 | 17.92 | 17.45 | 17.62 | +0.15% | 0.23 | 2.15% |
| 2025-06-10 | 17.88 | 17.95 | 17.26 | 17.59 | -1.86% | 0.34 | 3.23% |
| 2025-06-09 | 17.83 | 18.06 | 17.80 | 17.93 | +1.11% | 0.32 | 2.99% |
| 2025-06-06 | 17.85 | 18.05 | 17.61 | 17.73 | -0.62% | 0.49 | 4.60% |
| 2025-06-05 | 18.14 | 18.25 | 17.30 | 17.84 | -2.02% | 0.59 | 5.53% |
| 2025-06-04 | 18.40 | 18.51 | 18.10 | 18.21 | -0.51% | 0.32 | 2.92% |
| 2025-06-03 | 18.07 | 18.64 | 18.01 | 18.30 | +0.38% | 0.57 | 5.13% |
| 2025-05-30 | 20.30 | 20.49 | 18.01 | 18.23 | -9.67% | 1.13 | 9.94% |
| 2025-05-29 | 19.51 | 20.73 | 19.27 | 20.19 | +2.88% | 1.69 | 13.83% |
| 2025-05-28 | 18.48 | 20.96 | 18.48 | 19.62 | +5.86% | 1.68 | 14.01% |