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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.68 | 28.68 | 26.94 | 27.43 | -6.57% | 6.27 | 11.38% |
| 2025-08-19 | 30.75 | 31.00 | 28.80 | 29.36 | -6.62% | 6.73 | 11.36% |
| 2025-08-18 | 34.43 | 34.43 | 30.28 | 31.44 | -3.85% | 9.47 | 14.81% |
| 2025-08-15 | 28.55 | 32.99 | 28.55 | 32.70 | +17.54% | 11.54 | 18.96% |
| 2025-08-14 | 29.50 | 30.50 | 27.33 | 27.82 | +5.02% | 9.28 | 16.20% |
| 2025-08-13 | 22.33 | 26.59 | 22.25 | 26.49 | +17.89% | 4.77 | 9.84% |
| 2025-08-12 | 22.66 | 22.88 | 21.99 | 22.47 | -1.79% | 1.51 | 3.39% |
| 2025-08-11 | 21.30 | 23.75 | 21.05 | 22.88 | +7.82% | 2.50 | 5.55% |
| 2025-08-08 | 20.72 | 21.43 | 20.45 | 21.22 | +2.41% | 1.16 | 2.78% |
| 2025-08-07 | 20.51 | 20.84 | 20.46 | 20.72 | +0.53% | 0.80 | 1.95% |
| 2025-08-06 | 20.27 | 20.82 | 20.12 | 20.61 | +2.38% | 0.87 | 2.12% |
| 2025-08-05 | 19.85 | 20.20 | 19.82 | 20.13 | +1.16% | 0.53 | 1.33% |
| 2025-08-04 | 19.58 | 19.94 | 19.39 | 19.90 | +1.32% | 0.57 | 1.44% |
| 2025-08-01 | 19.91 | 19.95 | 19.56 | 19.64 | -0.51% | 0.56 | 1.42% |
| 2025-07-31 | 19.90 | 20.30 | 19.66 | 19.74 | -1.10% | 0.82 | 2.06% |
| 2025-07-30 | 20.65 | 20.86 | 19.83 | 19.96 | -3.34% | 1.04 | 2.58% |
| 2025-07-29 | 20.15 | 21.05 | 20.02 | 20.65 | +2.13% | 1.27 | 3.08% |
| 2025-07-28 | 19.58 | 20.48 | 19.58 | 20.22 | +2.74% | 0.93 | 2.31% |
| 2025-07-25 | 19.70 | 19.79 | 19.47 | 19.68 | +0.10% | 0.69 | 1.76% |
| 2025-07-24 | 18.99 | 19.75 | 18.96 | 19.66 | +3.75% | 1.13 | 2.90% |