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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.52 | 27.08 | 24.91 | 26.98 | +3.73% | 1.55 | 2.98% |
| 2026-03-23 | 26.74 | 27.09 | 25.70 | 26.01 | -3.38% | 1.58 | 2.99% |
| 2026-03-20 | 28.45 | 28.75 | 26.81 | 26.92 | -4.30% | 1.89 | 3.40% |
| 2026-03-19 | 28.49 | 28.96 | 28.00 | 28.13 | -3.83% | 1.67 | 2.94% |
| 2026-03-18 | 29.19 | 29.29 | 28.30 | 29.25 | +0.65% | 1.77 | 3.07% |
| 2026-03-17 | 32.79 | 32.87 | 29.06 | 29.06 | -10.83% | 3.56 | 5.85% |
| 2026-03-16 | 31.50 | 32.60 | 30.70 | 32.59 | +2.16% | 2.12 | 3.35% |
| 2026-03-13 | 32.47 | 32.80 | 31.72 | 31.90 | -2.86% | 2.17 | 3.36% |
| 2026-03-12 | 32.71 | 34.50 | 32.60 | 32.84 | -1.23% | 2.97 | 4.46% |
| 2026-03-11 | 32.05 | 34.51 | 31.78 | 33.25 | +4.07% | 4.92 | 7.31% |
| 2026-03-10 | 30.10 | 32.60 | 29.90 | 31.95 | +8.90% | 3.49 | 5.51% |
| 2026-03-09 | 28.70 | 29.86 | 28.39 | 29.34 | -1.48% | 1.80 | 3.11% |
| 2026-03-06 | 29.33 | 30.20 | 28.80 | 29.78 | +1.53% | 1.22 | 2.07% |
| 2026-03-05 | 29.85 | 30.21 | 28.70 | 29.33 | 0.00% | 1.42 | 2.41% |
| 2026-03-04 | 29.29 | 30.11 | 29.20 | 29.33 | -1.84% | 1.22 | 2.06% |
| 2026-03-03 | 30.94 | 31.66 | 29.85 | 29.88 | -3.14% | 2.08 | 3.39% |
| 2026-03-02 | 30.77 | 31.64 | 30.26 | 30.85 | -2.62% | 1.46 | 2.36% |
| 2026-02-27 | 31.51 | 31.68 | 30.78 | 31.68 | +0.54% | 1.27 | 2.03% |
| 2026-02-26 | 31.78 | 31.78 | 31.00 | 31.51 | +0.35% | 1.38 | 2.20% |
| 2026-02-25 | 30.20 | 31.67 | 30.11 | 31.40 | +4.32% | 1.98 | 3.18% |