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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 29.60 | 31.00 | 29.01 | 30.10 | +2.03% | 1.80 | 2.99% |
| 2026-02-13 | 29.75 | 30.18 | 29.43 | 29.50 | -1.40% | 0.66 | 1.11% |
| 2026-02-12 | 29.86 | 30.20 | 29.35 | 29.92 | +0.81% | 0.80 | 1.35% |
| 2026-02-11 | 29.81 | 30.37 | 29.66 | 29.68 | -0.87% | 0.72 | 1.20% |
| 2026-02-10 | 30.81 | 30.90 | 29.88 | 29.94 | -1.74% | 0.84 | 1.40% |
| 2026-02-09 | 30.25 | 31.02 | 29.72 | 30.47 | +2.11% | 1.57 | 2.60% |
| 2026-02-06 | 29.85 | 30.17 | 29.39 | 29.84 | -0.07% | 1.00 | 1.68% |
| 2026-02-05 | 30.95 | 30.96 | 29.59 | 29.86 | -4.51% | 1.46 | 2.43% |
| 2026-02-04 | 29.95 | 32.20 | 29.86 | 31.27 | +4.41% | 2.53 | 4.05% |
| 2026-02-03 | 28.93 | 29.99 | 28.84 | 29.95 | +4.54% | 1.15 | 1.95% |
| 2026-02-02 | 29.66 | 29.85 | 28.50 | 28.65 | -4.02% | 1.19 | 2.04% |
| 2026-01-30 | 29.68 | 30.99 | 29.35 | 29.85 | -2.20% | 1.44 | 2.41% |
| 2026-01-29 | 31.00 | 31.99 | 30.05 | 30.52 | -1.48% | 2.20 | 3.57% |
| 2026-01-28 | 30.44 | 31.30 | 29.60 | 30.98 | +1.41% | 1.91 | 3.15% |
| 2026-01-27 | 30.22 | 30.60 | 28.20 | 30.55 | +0.13% | 2.69 | 4.57% |
| 2026-01-26 | 32.40 | 32.69 | 30.21 | 30.51 | -5.54% | 2.60 | 4.20% |
| 2026-01-23 | 32.06 | 32.39 | 31.65 | 32.30 | +1.64% | 1.90 | 2.97% |
| 2026-01-22 | 32.40 | 33.13 | 31.30 | 31.78 | -0.81% | 1.96 | 3.09% |
| 2026-01-21 | 31.10 | 32.74 | 30.94 | 32.04 | +2.23% | 2.33 | 3.63% |
| 2026-01-20 | 32.90 | 33.14 | 30.94 | 31.34 | -5.46% | 2.69 | 4.25% |