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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.91 | 19.08 | 18.65 | 18.84 | -1.36% | 1.10 | 2.92% |
| 2025-06-24 | 18.16 | 19.10 | 18.11 | 19.10 | +6.11% | 1.56 | 4.17% |
| 2025-06-23 | 17.67 | 18.03 | 17.41 | 18.00 | +2.10% | 0.58 | 1.64% |
| 2025-06-20 | 17.68 | 18.54 | 17.51 | 17.63 | +0.51% | 0.98 | 2.71% |
| 2025-06-19 | 17.84 | 18.27 | 17.47 | 17.54 | -1.24% | 0.47 | 1.32% |
| 2025-06-18 | 17.92 | 17.95 | 17.55 | 17.76 | -0.89% | 0.31 | 0.88% |
| 2025-06-17 | 18.07 | 18.29 | 17.76 | 17.92 | -1.32% | 0.43 | 1.21% |
| 2025-06-16 | 17.78 | 18.50 | 17.45 | 18.16 | +3.42% | 0.66 | 1.84% |
| 2025-06-13 | 17.70 | 18.13 | 17.40 | 17.56 | -0.79% | 0.62 | 1.74% |
| 2025-06-12 | 17.89 | 17.89 | 17.51 | 17.70 | -1.28% | 0.46 | 1.30% |
| 2025-06-11 | 17.38 | 18.20 | 17.38 | 17.93 | +3.03% | 0.91 | 2.53% |
| 2025-06-10 | 17.47 | 17.81 | 17.23 | 17.40 | -0.46% | 0.62 | 1.75% |
| 2025-06-09 | 17.23 | 17.53 | 17.19 | 17.48 | +1.50% | 0.36 | 1.03% |
| 2025-06-06 | 17.10 | 17.45 | 17.10 | 17.22 | +0.58% | 0.39 | 1.12% |
| 2025-06-05 | 17.01 | 17.20 | 16.89 | 17.12 | +0.70% | 0.27 | 0.77% |
| 2025-06-04 | 16.65 | 17.18 | 16.61 | 17.00 | +2.21% | 0.33 | 0.95% |
| 2025-06-03 | 16.51 | 16.94 | 16.51 | 16.64 | +0.06% | 0.19 | 0.58% |
| 2025-05-30 | 16.98 | 17.02 | 16.57 | 16.63 | -2.62% | 0.26 | 0.77% |
| 2025-05-29 | 16.98 | 17.22 | 16.98 | 17.07 | +0.17% | 0.28 | 0.83% |
| 2025-05-28 | 16.84 | 17.18 | 16.78 | 17.04 | +0.65% | 0.39 | 1.14% |