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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.55 | 30.14 | 29.30 | 29.42 | -2.06% | 1.03 | 1.75% |
| 2025-12-17 | 28.94 | 30.28 | 28.70 | 30.04 | +3.80% | 1.74 | 2.96% |
| 2025-12-16 | 30.23 | 30.26 | 28.53 | 28.94 | -5.11% | 2.14 | 3.67% |
| 2025-12-15 | 31.52 | 32.35 | 30.41 | 30.50 | -5.19% | 2.34 | 3.77% |
| 2025-12-12 | 31.47 | 32.50 | 30.78 | 32.17 | +2.81% | 2.97 | 4.68% |
| 2025-12-11 | 32.50 | 33.35 | 31.27 | 31.29 | -3.78% | 2.76 | 4.30% |
| 2025-12-10 | 32.66 | 32.77 | 31.65 | 32.52 | -0.73% | 1.98 | 3.08% |
| 2025-12-09 | 33.07 | 33.42 | 32.59 | 32.76 | -2.41% | 2.56 | 3.88% |
| 2025-12-08 | 31.50 | 33.99 | 31.01 | 33.57 | +6.61% | 4.90 | 7.52% |
| 2025-12-05 | 30.65 | 32.11 | 30.00 | 31.49 | +5.39% | 3.40 | 5.46% |
| 2025-12-04 | 30.60 | 30.60 | 29.74 | 29.88 | -2.67% | 1.48 | 2.48% |
| 2025-12-03 | 31.45 | 31.90 | 30.15 | 30.70 | -2.91% | 2.71 | 4.42% |
| 2025-12-02 | 31.72 | 33.18 | 31.37 | 31.62 | -0.32% | 3.40 | 5.31% |
| 2025-12-01 | 33.69 | 33.69 | 31.56 | 31.72 | -3.38% | 3.28 | 5.11% |
| 2025-11-28 | 32.90 | 34.17 | 32.18 | 32.83 | -1.05% | 6.64 | 10.07% |
| 2025-11-27 | 27.94 | 33.18 | 27.80 | 33.18 | +20.00% | 6.64 | 10.34% |
| 2025-11-26 | 27.87 | 28.55 | 27.44 | 27.65 | +0.73% | 2.02 | 3.63% |
| 2025-11-25 | 26.70 | 27.94 | 26.70 | 27.45 | +3.90% | 1.94 | 3.55% |
| 2025-11-24 | 26.53 | 26.56 | 25.58 | 26.42 | +1.03% | 1.73 | 3.31% |
| 2025-11-21 | 27.80 | 27.98 | 26.05 | 26.15 | -8.25% | 2.58 | 4.82% |