壹石通 sh.688733
36.21
+0.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.28 | 37.46 | 35.41 | 36.21 | +0.08% | 2.59 | 3.60% |
| 2026-05-22 | 35.02 | 36.38 | 34.51 | 36.18 | +5.48% | 2.64 | 3.71% |
| 2026-05-21 | 37.10 | 38.13 | 34.30 | 34.30 | -7.47% | 4.00 | 5.54% |
| 2026-05-20 | 36.30 | 37.14 | 36.02 | 37.07 | -0.48% | 2.89 | 3.95% |
| 2026-05-19 | 37.39 | 38.00 | 36.06 | 37.25 | -2.64% | 3.31 | 4.48% |
| 2026-05-18 | 36.55 | 38.40 | 35.97 | 38.26 | +4.54% | 4.51 | 6.02% |
| 2026-05-15 | 36.61 | 38.50 | 36.26 | 36.60 | 0.00% | 4.15 | 5.58% |
| 2026-05-14 | 36.99 | 38.25 | 36.48 | 36.60 | +0.19% | 4.70 | 6.33% |
| 2026-05-13 | 33.65 | 37.19 | 33.32 | 36.53 | +7.38% | 6.06 | 8.34% |
| 2026-05-12 | 33.50 | 34.64 | 32.90 | 34.02 | +1.80% | 2.86 | 4.23% |
| 2026-05-11 | 32.48 | 33.45 | 32.06 | 33.42 | +3.47% | 2.28 | 3.48% |
| 2026-05-08 | 32.75 | 33.17 | 32.20 | 32.30 | -1.67% | 2.11 | 3.24% |
| 2026-05-07 | 31.60 | 33.05 | 31.44 | 32.85 | +3.96% | 2.60 | 4.01% |
| 2026-05-06 | 30.16 | 31.88 | 30.16 | 31.60 | +5.69% | 3.27 | 5.22% |
| 2026-04-30 | 30.35 | 31.08 | 29.71 | 29.90 | +2.57% | 2.60 | 4.30% |
| 2026-04-29 | 28.37 | 29.28 | 28.20 | 29.15 | +1.96% | 1.08 | 1.88% |
| 2026-04-28 | 29.10 | 29.25 | 28.30 | 28.59 | -2.76% | 0.99 | 1.73% |
| 2026-04-27 | 28.67 | 29.63 | 28.67 | 29.40 | +1.80% | 1.00 | 1.70% |
| 2026-04-24 | 28.30 | 29.46 | 28.30 | 28.88 | +1.48% | 1.24 | 2.15% |
| 2026-04-23 | 29.73 | 29.73 | 28.28 | 28.46 | -3.03% | 1.18 | 2.05% |