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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.65 | 18.69 | 18.06 | 18.53 | -0.55% | 0.42 | 3.81% |
| 2025-05-26 | 17.88 | 18.78 | 17.64 | 18.64 | +4.71% | 0.53 | 4.80% |
| 2025-05-23 | 17.70 | 18.50 | 17.43 | 17.80 | +0.43% | 0.45 | 4.14% |
| 2025-05-22 | 17.93 | 18.79 | 17.71 | 17.72 | -2.40% | 0.43 | 3.89% |
| 2025-05-21 | 19.04 | 19.16 | 17.97 | 18.16 | -3.10% | 0.40 | 3.59% |
| 2025-05-20 | 18.23 | 18.88 | 17.97 | 18.74 | +2.43% | 0.45 | 3.97% |
| 2025-05-19 | 18.29 | 18.50 | 17.97 | 18.29 | +1.23% | 0.35 | 3.19% |
| 2025-05-16 | 17.80 | 18.29 | 17.80 | 18.07 | +0.91% | 0.29 | 2.67% |
| 2025-05-15 | 17.90 | 18.23 | 17.58 | 17.91 | +0.24% | 0.30 | 2.82% |
| 2025-05-14 | 18.12 | 18.39 | 17.76 | 17.87 | -1.42% | 0.45 | 4.13% |
| 2025-05-13 | 18.70 | 18.71 | 17.88 | 18.12 | -2.62% | 0.57 | 5.20% |
| 2025-05-12 | 18.48 | 18.93 | 18.27 | 18.61 | +1.16% | 0.66 | 5.86% |
| 2025-05-09 | 17.80 | 19.66 | 17.61 | 18.40 | +2.77% | 0.92 | 8.23% |
| 2025-05-08 | 17.35 | 18.12 | 17.35 | 17.90 | +2.05% | 0.36 | 3.32% |
| 2025-05-07 | 17.41 | 18.37 | 17.18 | 17.54 | +1.38% | 0.53 | 4.95% |
| 2025-05-06 | 16.42 | 17.58 | 16.42 | 17.30 | +5.53% | 0.44 | 4.29% |