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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.25 | 19.26 | 18.91 | 18.95 | -1.71% | 0.65 | 1.69% |
| 2025-07-22 | 19.24 | 19.48 | 19.14 | 19.28 | +0.26% | 0.76 | 1.98% |
| 2025-07-21 | 19.00 | 19.38 | 18.95 | 19.23 | +1.21% | 0.86 | 2.25% |
| 2025-07-18 | 19.07 | 19.28 | 18.77 | 19.00 | 0.00% | 0.60 | 1.59% |
| 2025-07-17 | 18.78 | 19.14 | 18.60 | 19.00 | +1.33% | 0.71 | 1.88% |
| 2025-07-16 | 18.74 | 19.02 | 18.61 | 18.75 | -0.05% | 0.49 | 1.30% |
| 2025-07-15 | 18.71 | 19.36 | 18.58 | 18.76 | +0.32% | 0.89 | 2.36% |
| 2025-07-14 | 18.66 | 18.86 | 18.53 | 18.70 | +0.38% | 0.45 | 1.20% |
| 2025-07-11 | 18.64 | 18.85 | 18.35 | 18.63 | +0.11% | 0.70 | 1.87% |
| 2025-07-10 | 18.85 | 19.32 | 18.59 | 18.61 | -1.22% | 0.75 | 1.99% |
| 2025-07-09 | 19.14 | 19.30 | 18.71 | 18.84 | -1.67% | 0.65 | 1.72% |
| 2025-07-08 | 18.93 | 19.45 | 18.67 | 19.16 | +1.75% | 1.07 | 2.80% |
| 2025-07-07 | 18.30 | 19.08 | 18.30 | 18.83 | +2.45% | 0.78 | 2.07% |
| 2025-07-04 | 19.07 | 19.07 | 18.31 | 18.38 | -2.55% | 0.77 | 2.08% |
| 2025-07-03 | 18.46 | 19.07 | 18.36 | 18.86 | +1.18% | 0.74 | 1.99% |
| 2025-07-02 | 19.19 | 19.20 | 18.40 | 18.64 | -2.87% | 0.84 | 2.25% |
| 2025-07-01 | 19.14 | 19.68 | 18.88 | 19.19 | +1.32% | 1.13 | 2.93% |
| 2025-06-30 | 19.23 | 19.25 | 18.83 | 18.94 | -0.58% | 0.86 | 2.28% |
| 2025-06-27 | 19.00 | 19.66 | 18.72 | 19.05 | +0.85% | 1.09 | 2.86% |
| 2025-06-26 | 18.92 | 19.87 | 18.82 | 18.89 | +0.27% | 1.41 | 3.65% |