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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.26 | 27.28 | 26.74 | 26.82 | -1.25% | 0.55 | 2.03% |
| 2026-01-16 | 27.00 | 27.43 | 26.97 | 27.16 | +0.59% | 0.47 | 1.74% |
| 2026-01-15 | 27.43 | 27.53 | 26.94 | 27.00 | -1.57% | 0.35 | 1.28% |
| 2026-01-14 | 27.12 | 27.83 | 27.00 | 27.43 | +0.22% | 0.60 | 2.18% |
| 2026-01-13 | 27.83 | 28.13 | 27.18 | 27.37 | -1.72% | 0.70 | 2.55% |
| 2026-01-12 | 27.99 | 28.15 | 27.41 | 27.85 | +1.46% | 0.70 | 2.51% |
| 2026-01-09 | 27.61 | 27.85 | 27.21 | 27.45 | -1.47% | 0.65 | 2.36% |
| 2026-01-08 | 27.72 | 28.13 | 27.60 | 27.86 | -0.46% | 0.45 | 1.63% |
| 2026-01-07 | 28.37 | 28.43 | 27.59 | 27.99 | -1.27% | 0.69 | 2.48% |
| 2026-01-06 | 28.80 | 28.86 | 27.00 | 28.35 | -1.08% | 1.19 | 4.23% |
| 2026-01-05 | 29.27 | 29.48 | 28.46 | 28.66 | -2.52% | 0.73 | 2.55% |
| 2025-12-31 | 30.00 | 30.90 | 29.20 | 29.40 | -2.07% | 1.16 | 3.88% |
| 2025-12-30 | 29.55 | 30.02 | 28.65 | 30.02 | +1.97% | 0.80 | 2.71% |
| 2025-12-29 | 28.21 | 29.44 | 27.70 | 29.44 | +4.40% | 0.84 | 2.94% |
| 2025-12-26 | 29.02 | 29.04 | 28.12 | 28.20 | -3.06% | 0.54 | 1.89% |
| 2025-12-25 | 29.24 | 29.37 | 28.58 | 29.09 | -1.02% | 0.45 | 1.55% |
| 2025-12-24 | 29.67 | 30.47 | 29.00 | 29.39 | -1.97% | 0.81 | 2.76% |
| 2025-12-23 | 30.25 | 30.57 | 29.51 | 29.98 | +0.03% | 0.72 | 2.39% |
| 2025-12-22 | 29.29 | 30.49 | 29.00 | 29.97 | +2.81% | 0.88 | 2.96% |
| 2025-12-19 | 29.01 | 29.44 | 28.71 | 29.15 | +0.17% | 0.40 | 1.39% |