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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.25 | 28.50 | 27.81 | 27.95 | -0.82% | 0.49 | 1.74% |
| 2026-02-13 | 27.55 | 28.52 | 27.42 | 28.18 | +2.03% | 0.59 | 2.09% |
| 2026-02-12 | 27.47 | 28.16 | 27.03 | 27.62 | +0.91% | 0.73 | 2.65% |
| 2026-02-11 | 28.10 | 28.39 | 27.07 | 27.37 | -3.56% | 0.78 | 2.84% |
| 2026-02-10 | 26.95 | 28.90 | 26.73 | 28.38 | +6.05% | 1.41 | 5.02% |
| 2026-02-09 | 26.97 | 27.50 | 26.75 | 26.76 | -0.26% | 0.43 | 1.59% |
| 2026-02-06 | 26.14 | 27.32 | 25.71 | 26.83 | +2.99% | 0.55 | 2.08% |
| 2026-02-05 | 26.16 | 26.34 | 25.92 | 26.05 | -0.34% | 0.34 | 1.31% |
| 2026-02-04 | 26.54 | 26.97 | 26.08 | 26.14 | -1.54% | 0.46 | 1.76% |
| 2026-02-03 | 26.87 | 27.00 | 26.16 | 26.55 | -1.30% | 0.48 | 1.83% |
| 2026-02-02 | 26.87 | 27.41 | 26.27 | 26.90 | +0.07% | 0.52 | 1.92% |
| 2026-01-30 | 26.93 | 27.16 | 26.11 | 26.88 | -0.22% | 0.47 | 1.76% |
| 2026-01-29 | 27.44 | 29.06 | 26.61 | 26.94 | -2.95% | 1.25 | 4.45% |
| 2026-01-28 | 27.25 | 27.80 | 26.40 | 27.76 | +1.83% | 0.85 | 3.10% |
| 2026-01-27 | 26.76 | 27.58 | 26.40 | 27.26 | +1.79% | 0.66 | 2.43% |
| 2026-01-26 | 27.47 | 27.47 | 26.36 | 26.78 | -1.90% | 0.44 | 1.65% |
| 2026-01-23 | 27.14 | 27.38 | 26.90 | 27.30 | +0.92% | 0.50 | 1.83% |
| 2026-01-22 | 26.70 | 27.08 | 26.62 | 27.05 | +0.63% | 0.34 | 1.26% |
| 2026-01-21 | 26.24 | 27.08 | 26.01 | 26.88 | +2.36% | 0.52 | 1.96% |
| 2026-01-20 | 26.76 | 26.98 | 25.81 | 26.26 | -2.09% | 0.51 | 1.94% |