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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.02 | 36.40 | 34.14 | 36.40 | +4.00% | 1.15 | 3.24% |
| 2026-03-23 | 34.60 | 36.88 | 34.21 | 35.00 | +1.16% | 1.61 | 4.52% |
| 2026-03-20 | 37.31 | 37.75 | 34.60 | 34.60 | -6.76% | 1.54 | 4.32% |
| 2026-03-19 | 36.63 | 37.75 | 36.10 | 37.11 | +0.30% | 1.29 | 3.48% |
| 2026-03-18 | 35.20 | 37.00 | 35.18 | 37.00 | +5.87% | 1.34 | 3.71% |
| 2026-03-17 | 35.50 | 36.15 | 34.20 | 34.95 | -1.05% | 1.70 | 4.85% |
| 2026-03-16 | 33.49 | 35.49 | 33.00 | 35.32 | +5.37% | 1.25 | 3.66% |
| 2026-03-13 | 33.76 | 35.16 | 33.03 | 33.52 | -2.02% | 1.22 | 3.54% |
| 2026-03-12 | 32.71 | 34.33 | 32.66 | 34.21 | +4.20% | 1.32 | 3.98% |
| 2026-03-11 | 33.35 | 34.07 | 32.69 | 32.83 | -2.03% | 1.35 | 4.06% |
| 2026-03-10 | 33.48 | 33.69 | 32.71 | 33.51 | +0.42% | 1.06 | 3.20% |
| 2026-03-09 | 31.49 | 33.56 | 31.10 | 33.37 | +3.99% | 1.52 | 4.63% |
| 2026-03-06 | 31.17 | 32.76 | 30.44 | 32.09 | +2.95% | 1.37 | 4.31% |
| 2026-03-05 | 31.30 | 33.95 | 30.85 | 31.17 | +1.30% | 2.28 | 7.09% |
| 2026-03-04 | 29.80 | 31.30 | 29.60 | 30.77 | +2.26% | 1.11 | 3.62% |
| 2026-03-03 | 30.19 | 30.56 | 29.50 | 30.09 | +1.31% | 1.43 | 4.78% |
| 2026-03-02 | 29.01 | 30.60 | 28.78 | 29.70 | +1.40% | 1.57 | 5.28% |
| 2026-02-27 | 28.73 | 29.47 | 28.42 | 29.29 | +1.95% | 0.67 | 2.31% |
| 2026-02-26 | 28.32 | 29.24 | 28.05 | 28.73 | +2.06% | 0.87 | 3.04% |
| 2026-02-25 | 28.03 | 28.34 | 27.84 | 28.15 | +0.72% | 0.36 | 1.29% |