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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.33 | 33.95 | 32.63 | 33.15 | -0.03% | 2.79 | 4.19% |
| 2026-01-16 | 32.10 | 34.09 | 31.78 | 33.16 | +4.02% | 3.53 | 5.39% |
| 2026-01-15 | 30.80 | 31.90 | 30.70 | 31.88 | +1.85% | 2.05 | 3.25% |
| 2026-01-14 | 32.00 | 32.88 | 30.80 | 31.30 | -2.37% | 3.47 | 5.43% |
| 2026-01-13 | 31.93 | 32.47 | 31.35 | 32.06 | -0.50% | 2.60 | 4.08% |
| 2026-01-12 | 30.99 | 32.24 | 30.51 | 32.22 | +2.87% | 3.23 | 5.15% |
| 2026-01-09 | 32.00 | 32.59 | 30.85 | 31.32 | +0.74% | 2.52 | 4.02% |
| 2026-01-08 | 30.91 | 31.65 | 30.60 | 31.09 | +0.29% | 1.65 | 2.66% |
| 2026-01-07 | 31.55 | 32.00 | 30.66 | 31.00 | +0.49% | 2.30 | 3.69% |
| 2026-01-06 | 30.01 | 31.30 | 30.00 | 30.85 | +2.90% | 2.11 | 3.43% |
| 2026-01-05 | 29.38 | 30.14 | 29.21 | 29.98 | +3.45% | 1.58 | 2.65% |
| 2025-12-31 | 29.93 | 30.38 | 28.84 | 28.98 | -3.01% | 1.58 | 2.71% |
| 2025-12-30 | 30.37 | 30.56 | 29.71 | 29.88 | -1.61% | 1.40 | 2.34% |
| 2025-12-29 | 30.60 | 31.03 | 30.03 | 30.37 | -1.24% | 1.37 | 2.25% |
| 2025-12-26 | 31.50 | 31.89 | 30.59 | 30.75 | -1.57% | 2.34 | 3.76% |
| 2025-12-25 | 31.20 | 31.78 | 30.78 | 31.24 | -0.48% | 1.71 | 2.74% |
| 2025-12-24 | 30.76 | 31.57 | 30.27 | 31.39 | +2.05% | 1.82 | 2.94% |
| 2025-12-23 | 30.75 | 31.00 | 30.06 | 30.76 | +0.33% | 1.63 | 2.66% |
| 2025-12-22 | 29.10 | 31.44 | 28.75 | 30.66 | +7.24% | 2.69 | 4.46% |
| 2025-12-19 | 29.50 | 29.91 | 28.50 | 28.59 | -2.82% | 1.47 | 2.53% |