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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.85 | 26.34 | 25.32 | 25.76 | -0.69% | 0.55 | 3.49% |
| 2025-10-22 | 25.50 | 26.04 | 25.21 | 25.94 | +1.49% | 0.54 | 3.54% |
| 2025-10-21 | 25.50 | 25.70 | 24.96 | 25.56 | +1.59% | 0.39 | 2.59% |
| 2025-10-20 | 25.80 | 25.94 | 24.93 | 25.16 | -0.12% | 0.37 | 2.46% |
| 2025-10-17 | 26.32 | 26.32 | 25.18 | 25.19 | -3.19% | 0.53 | 3.46% |
| 2025-10-16 | 26.90 | 27.34 | 25.80 | 26.02 | -3.27% | 0.76 | 4.79% |
| 2025-10-15 | 28.50 | 28.51 | 25.91 | 26.90 | -6.21% | 1.17 | 7.31% |
| 2025-10-14 | 29.68 | 30.30 | 28.31 | 28.68 | -3.43% | 0.70 | 3.96% |
| 2025-10-13 | 29.51 | 29.95 | 28.91 | 29.70 | -1.66% | 1.07 | 6.06% |
| 2025-10-10 | 31.21 | 31.92 | 29.81 | 30.20 | -5.54% | 1.29 | 7.00% |
| 2025-10-09 | 32.61 | 34.10 | 31.14 | 31.97 | -1.93% | 2.00 | 10.34% |
| 2025-09-30 | 31.78 | 33.30 | 31.43 | 32.60 | +1.91% | 1.92 | 9.82% |
| 2025-09-29 | 29.78 | 32.00 | 28.55 | 31.99 | +6.99% | 2.21 | 11.99% |
| 2025-09-26 | 25.96 | 30.25 | 25.53 | 29.90 | +15.76% | 2.70 | 15.91% |
| 2025-09-25 | 26.14 | 26.55 | 25.51 | 25.83 | -1.30% | 0.49 | 3.15% |
| 2025-09-24 | 25.45 | 26.64 | 25.01 | 26.17 | +3.11% | 0.78 | 5.03% |
| 2025-09-23 | 25.72 | 25.78 | 24.71 | 25.38 | -1.09% | 0.47 | 3.10% |
| 2025-09-22 | 26.00 | 26.00 | 25.06 | 25.66 | +0.63% | 0.33 | 2.14% |
| 2025-09-19 | 25.79 | 26.39 | 25.29 | 25.50 | -1.70% | 0.48 | 3.12% |
| 2025-09-18 | 26.31 | 26.70 | 25.23 | 25.94 | -2.11% | 0.94 | 6.02% |