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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.00 | 24.35 | 23.45 | 23.80 | -0.83% | 0.27 | 1.90% |
| 2025-11-19 | 24.69 | 25.07 | 23.81 | 24.00 | -2.40% | 0.32 | 2.19% |
| 2025-11-18 | 24.45 | 24.61 | 24.21 | 24.59 | +1.49% | 0.31 | 2.10% |
| 2025-11-17 | 24.96 | 24.96 | 24.11 | 24.23 | -2.46% | 0.34 | 2.32% |
| 2025-11-14 | 24.82 | 25.11 | 24.48 | 24.84 | +0.08% | 0.33 | 2.17% |
| 2025-11-13 | 25.00 | 25.00 | 24.47 | 24.82 | -0.68% | 0.36 | 2.39% |
| 2025-11-12 | 25.20 | 25.33 | 24.63 | 24.99 | -0.87% | 0.37 | 2.48% |
| 2025-11-11 | 25.52 | 25.74 | 25.04 | 25.21 | -1.21% | 0.30 | 1.98% |
| 2025-11-10 | 25.70 | 25.80 | 25.22 | 25.52 | -0.20% | 0.40 | 2.60% |
| 2025-11-07 | 25.63 | 25.79 | 25.30 | 25.57 | -0.47% | 0.24 | 1.55% |
| 2025-11-06 | 25.75 | 25.94 | 25.41 | 25.69 | +0.47% | 0.31 | 2.01% |
| 2025-11-05 | 25.38 | 25.70 | 25.05 | 25.57 | +0.95% | 0.38 | 2.49% |
| 2025-11-04 | 25.66 | 25.97 | 25.08 | 25.33 | -1.32% | 0.42 | 2.71% |
| 2025-11-03 | 25.81 | 25.93 | 25.33 | 25.67 | -0.54% | 0.35 | 2.23% |
| 2025-10-31 | 25.69 | 26.04 | 25.46 | 25.81 | +1.94% | 0.41 | 2.61% |
| 2025-10-30 | 25.88 | 26.26 | 25.19 | 25.32 | -2.62% | 0.47 | 3.03% |
| 2025-10-29 | 26.89 | 27.09 | 25.60 | 26.00 | -3.35% | 0.52 | 3.30% |
| 2025-10-28 | 27.01 | 27.70 | 26.81 | 26.90 | -0.44% | 0.51 | 3.08% |
| 2025-10-27 | 25.88 | 27.99 | 25.88 | 27.02 | +5.14% | 1.07 | 6.49% |
| 2025-10-24 | 25.80 | 26.04 | 25.36 | 25.70 | -0.23% | 0.26 | 1.69% |