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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.63 | 16.94 | 16.38 | 16.93 | +1.98% | 0.30 | 0.91% |
| 2025-05-26 | 16.41 | 16.70 | 16.41 | 16.61 | +0.97% | 0.16 | 0.47% |
| 2025-05-23 | 16.51 | 16.75 | 16.41 | 16.45 | -0.66% | 0.23 | 0.70% |
| 2025-05-22 | 16.98 | 17.07 | 16.51 | 16.56 | -2.29% | 0.30 | 0.90% |
| 2025-05-21 | 16.90 | 17.16 | 16.74 | 16.94 | +0.29% | 0.37 | 1.08% |
| 2025-05-20 | 16.95 | 16.95 | 16.70 | 16.89 | -0.06% | 0.27 | 0.79% |
| 2025-05-19 | 16.52 | 16.95 | 16.36 | 16.90 | +2.04% | 0.27 | 0.81% |
| 2025-05-16 | 16.47 | 16.72 | 16.43 | 16.57 | +0.54% | 0.19 | 0.56% |
| 2025-05-15 | 16.90 | 16.90 | 16.48 | 16.48 | -2.01% | 0.20 | 0.60% |
| 2025-05-14 | 16.80 | 16.96 | 16.63 | 16.81 | -0.12% | 0.27 | 0.81% |
| 2025-05-13 | 17.16 | 17.35 | 16.78 | 16.83 | -1.28% | 0.33 | 0.97% |
| 2025-05-12 | 16.89 | 17.15 | 16.80 | 17.05 | +3.69% | 0.50 | 1.46% |
| 2025-05-09 | 16.89 | 17.02 | 16.44 | 16.45 | -2.48% | 0.33 | 0.98% |
| 2025-05-08 | 16.77 | 16.98 | 16.68 | 16.86 | +0.89% | 0.23 | 0.67% |
| 2025-05-07 | 16.87 | 17.05 | 16.54 | 16.71 | +0.42% | 0.26 | 0.78% |
| 2025-05-06 | 16.35 | 16.66 | 16.15 | 16.65 | +2.95% | 0.26 | 0.78% |