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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.82 | 24.86 | 24.24 | 24.81 | +0.04% | 0.58 | 1.17% |
| 2025-10-22 | 25.24 | 25.46 | 24.66 | 24.80 | -2.71% | 0.93 | 1.88% |
| 2025-10-21 | 25.50 | 25.86 | 25.20 | 25.49 | +0.83% | 0.97 | 1.90% |
| 2025-10-20 | 25.01 | 26.01 | 25.01 | 25.28 | +2.22% | 1.21 | 2.36% |
| 2025-10-17 | 25.90 | 26.25 | 24.70 | 24.73 | -5.21% | 1.27 | 2.52% |
| 2025-10-16 | 26.40 | 26.98 | 25.63 | 26.09 | -1.29% | 1.67 | 3.19% |
| 2025-10-15 | 26.00 | 26.68 | 25.58 | 26.43 | -0.08% | 2.11 | 4.06% |
| 2025-10-14 | 28.24 | 29.79 | 26.45 | 26.45 | +1.97% | 4.49 | 7.95% |
| 2025-10-13 | 24.80 | 26.05 | 24.44 | 25.94 | +0.23% | 1.31 | 2.57% |
| 2025-10-10 | 27.50 | 27.67 | 25.75 | 25.88 | -6.33% | 2.22 | 4.22% |
| 2025-10-09 | 26.90 | 28.35 | 26.90 | 27.63 | +3.06% | 2.58 | 4.63% |
| 2025-09-30 | 27.00 | 27.56 | 26.64 | 26.81 | +0.07% | 1.54 | 2.84% |
| 2025-09-29 | 25.83 | 27.34 | 25.83 | 26.79 | +3.44% | 1.64 | 3.06% |
| 2025-09-26 | 26.45 | 26.50 | 25.75 | 25.90 | -2.45% | 1.41 | 2.70% |
| 2025-09-25 | 27.84 | 28.06 | 26.50 | 26.55 | -2.25% | 1.98 | 3.66% |
| 2025-09-24 | 26.78 | 27.59 | 26.42 | 27.16 | +1.27% | 1.81 | 3.35% |
| 2025-09-23 | 27.90 | 28.40 | 26.02 | 26.82 | -3.07% | 2.14 | 3.97% |
| 2025-09-22 | 28.23 | 28.56 | 27.27 | 27.67 | -2.60% | 2.20 | 3.98% |
| 2025-09-19 | 28.16 | 29.69 | 27.90 | 28.41 | +1.61% | 3.63 | 6.36% |
| 2025-09-18 | 27.30 | 29.20 | 26.83 | 27.96 | +1.93% | 4.29 | 7.65% |