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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.50 | 33.82 | 32.92 | 33.18 | -2.18% | 0.85 | 2.56% |
| 2026-04-21 | 35.20 | 35.20 | 33.00 | 33.92 | -3.55% | 1.41 | 4.17% |
| 2026-04-20 | 35.65 | 36.15 | 35.17 | 35.17 | -1.21% | 1.03 | 2.89% |
| 2026-04-17 | 36.05 | 36.05 | 34.90 | 35.60 | -1.11% | 0.74 | 2.09% |
| 2026-04-16 | 36.66 | 36.70 | 35.15 | 36.00 | -1.80% | 1.39 | 3.89% |
| 2026-04-15 | 34.81 | 37.30 | 34.70 | 36.66 | +4.68% | 1.78 | 4.89% |
| 2026-04-14 | 35.45 | 35.62 | 34.64 | 35.02 | -1.07% | 0.72 | 2.06% |
| 2026-04-13 | 36.15 | 36.15 | 34.42 | 35.40 | -2.26% | 1.15 | 3.28% |
| 2026-04-10 | 35.54 | 36.65 | 34.96 | 36.22 | +2.32% | 1.03 | 2.87% |
| 2026-04-09 | 36.11 | 36.34 | 34.44 | 35.40 | -1.67% | 1.23 | 3.48% |
| 2026-04-08 | 35.35 | 37.49 | 35.35 | 36.00 | +2.77% | 1.23 | 3.37% |
| 2026-04-07 | 34.55 | 35.70 | 34.55 | 35.03 | -0.14% | 0.67 | 1.92% |
| 2026-04-03 | 35.53 | 36.00 | 34.05 | 35.08 | -1.27% | 0.99 | 2.84% |
| 2026-04-02 | 35.95 | 36.38 | 34.08 | 35.53 | -1.85% | 1.28 | 3.65% |
| 2026-04-01 | 37.00 | 37.25 | 35.56 | 36.20 | -1.39% | 0.93 | 2.55% |
| 2026-03-31 | 38.50 | 38.78 | 36.57 | 36.71 | -3.80% | 1.39 | 3.72% |
| 2026-03-30 | 35.80 | 38.18 | 35.28 | 38.16 | +4.84% | 1.59 | 4.25% |
| 2026-03-27 | 35.00 | 37.38 | 34.81 | 36.40 | +3.85% | 1.45 | 4.00% |
| 2026-03-26 | 36.22 | 36.86 | 34.82 | 35.05 | -4.16% | 1.01 | 2.84% |
| 2026-03-25 | 36.47 | 37.17 | 36.00 | 36.57 | +0.47% | 1.27 | 3.47% |