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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.28 | 27.95 | 25.75 | 26.50 | +2.24% | 1.23 | 7.68% |
| 2025-09-16 | 24.58 | 25.96 | 24.50 | 25.92 | +4.94% | 0.96 | 6.34% |
| 2025-09-15 | 24.01 | 24.89 | 23.85 | 24.70 | +1.69% | 0.53 | 3.63% |
| 2025-09-12 | 24.25 | 24.73 | 24.02 | 24.29 | +0.04% | 0.37 | 2.56% |
| 2025-09-11 | 23.89 | 24.59 | 23.61 | 24.28 | +1.80% | 0.50 | 3.42% |
| 2025-09-10 | 23.80 | 24.24 | 23.68 | 23.85 | +0.63% | 0.24 | 1.67% |
| 2025-09-09 | 24.20 | 24.80 | 23.45 | 23.70 | -2.31% | 0.48 | 3.33% |
| 2025-09-08 | 23.76 | 24.55 | 23.55 | 24.26 | +2.54% | 0.42 | 2.88% |
| 2025-09-05 | 23.20 | 23.79 | 22.95 | 23.66 | +2.65% | 0.37 | 2.65% |
| 2025-09-04 | 23.42 | 23.55 | 22.80 | 23.05 | -1.58% | 0.58 | 4.21% |
| 2025-09-03 | 23.36 | 23.55 | 22.81 | 23.42 | +0.77% | 0.41 | 2.91% |
| 2025-09-02 | 23.43 | 23.75 | 23.01 | 23.24 | -0.81% | 0.54 | 3.89% |
| 2025-09-01 | 24.29 | 24.56 | 23.36 | 23.43 | -4.33% | 0.68 | 4.72% |
| 2025-08-29 | 24.68 | 24.94 | 23.95 | 24.49 | +0.08% | 0.72 | 4.91% |
| 2025-08-28 | 23.95 | 24.86 | 23.77 | 24.47 | +1.28% | 0.87 | 5.96% |
| 2025-08-27 | 24.11 | 25.08 | 23.80 | 24.16 | -0.78% | 1.19 | 8.16% |
| 2025-08-26 | 25.68 | 25.68 | 23.68 | 24.35 | -10.81% | 2.11 | 14.40% |
| 2025-08-25 | 25.12 | 27.30 | 24.89 | 27.30 | +9.64% | 1.37 | 8.84% |
| 2025-08-22 | 24.75 | 25.20 | 24.50 | 24.90 | -0.20% | 0.78 | 5.23% |
| 2025-08-21 | 24.09 | 25.08 | 23.78 | 24.95 | +3.87% | 1.09 | 7.41% |