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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.77 | 29.88 | 27.77 | 29.10 | +1.57% | 0.63 | 2.16% |
| 2025-12-17 | 28.37 | 28.65 | 27.51 | 28.65 | -0.10% | 0.58 | 2.05% |
| 2025-12-16 | 27.44 | 28.98 | 27.30 | 28.68 | +3.73% | 0.96 | 3.41% |
| 2025-12-15 | 28.96 | 28.96 | 27.49 | 27.65 | -3.59% | 0.53 | 1.88% |
| 2025-12-12 | 29.32 | 29.32 | 28.05 | 28.68 | -1.88% | 0.72 | 2.52% |
| 2025-12-11 | 30.93 | 30.93 | 29.07 | 29.23 | -4.10% | 0.93 | 3.13% |
| 2025-12-10 | 27.59 | 31.13 | 27.45 | 30.48 | +9.40% | 1.95 | 6.58% |
| 2025-12-09 | 27.20 | 28.12 | 26.63 | 27.86 | +2.43% | 0.71 | 2.58% |
| 2025-12-08 | 26.90 | 27.80 | 26.90 | 27.20 | +0.74% | 0.48 | 1.75% |
| 2025-12-05 | 27.23 | 27.68 | 26.41 | 27.00 | -0.81% | 0.59 | 3.60% |
| 2025-12-04 | 27.48 | 27.72 | 26.76 | 27.22 | -1.02% | 0.58 | 3.52% |
| 2025-12-03 | 28.27 | 28.45 | 26.64 | 27.50 | -2.96% | 0.79 | 4.73% |
| 2025-12-02 | 28.08 | 28.97 | 27.60 | 28.34 | -0.07% | 0.86 | 4.99% |
| 2025-12-01 | 27.30 | 29.88 | 27.11 | 28.36 | +4.88% | 1.75 | 10.14% |
| 2025-11-28 | 25.90 | 27.85 | 25.76 | 27.04 | +4.00% | 1.55 | 9.51% |
| 2025-11-27 | 23.72 | 26.35 | 23.63 | 26.00 | +8.70% | 1.22 | 7.92% |
| 2025-11-26 | 24.00 | 24.28 | 23.64 | 23.92 | -0.46% | 0.52 | 3.60% |
| 2025-11-25 | 23.45 | 24.25 | 23.34 | 24.03 | +3.76% | 0.34 | 2.36% |
| 2025-11-24 | 23.15 | 23.25 | 22.52 | 23.16 | +0.61% | 0.31 | 2.24% |
| 2025-11-21 | 23.47 | 23.94 | 22.73 | 23.02 | -3.28% | 0.28 | 1.99% |