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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.50 | 30.05 | 28.35 | 28.50 | -2.40% | 2.19 | 3.80% |
| 2025-11-19 | 30.40 | 30.89 | 29.07 | 29.20 | -4.95% | 2.91 | 4.90% |
| 2025-11-18 | 33.36 | 33.80 | 30.20 | 30.72 | -10.96% | 4.72 | 7.49% |
| 2025-11-17 | 33.77 | 35.34 | 32.92 | 34.50 | +1.20% | 5.04 | 7.49% |
| 2025-11-14 | 35.00 | 35.50 | 34.06 | 34.09 | -6.35% | 5.46 | 7.92% |
| 2025-11-13 | 32.00 | 37.27 | 32.00 | 36.40 | +12.97% | 8.19 | 11.89% |
| 2025-11-12 | 33.50 | 33.50 | 31.50 | 32.22 | -5.18% | 5.45 | 8.40% |
| 2025-11-11 | 31.00 | 35.33 | 30.70 | 33.98 | +10.50% | 9.08 | 13.72% |
| 2025-11-10 | 31.20 | 32.37 | 29.90 | 30.75 | -2.84% | 4.92 | 8.03% |
| 2025-11-07 | 32.91 | 33.30 | 31.13 | 31.65 | -6.91% | 7.11 | 11.11% |
| 2025-11-06 | 32.00 | 35.20 | 32.00 | 34.00 | +10.57% | 8.80 | 13.08% |
| 2025-11-05 | 30.50 | 31.49 | 29.54 | 30.75 | -3.60% | 6.59 | 10.80% |
| 2025-11-04 | 27.61 | 31.92 | 27.61 | 31.90 | +17.24% | 9.11 | 14.85% |
| 2025-11-03 | 27.06 | 27.56 | 25.96 | 27.21 | +0.55% | 1.66 | 3.11% |
| 2025-10-31 | 27.46 | 28.48 | 26.90 | 27.06 | -2.87% | 2.19 | 3.98% |
| 2025-10-30 | 28.17 | 28.74 | 27.60 | 27.86 | -2.25% | 2.26 | 4.03% |
| 2025-10-29 | 27.27 | 28.91 | 27.27 | 28.50 | +4.47% | 3.03 | 5.38% |
| 2025-10-28 | 26.42 | 27.97 | 26.42 | 27.28 | +2.29% | 3.02 | 5.51% |
| 2025-10-27 | 25.91 | 27.12 | 25.86 | 26.67 | +4.14% | 1.93 | 3.67% |
| 2025-10-24 | 25.00 | 25.68 | 24.80 | 25.61 | +3.22% | 0.83 | 1.64% |