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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.00 | 28.33 | 26.00 | 27.43 | +5.30% | 3.64 | 6.63% |
| 2025-09-16 | 26.04 | 26.24 | 25.70 | 26.05 | -0.19% | 1.16 | 2.24% |
| 2025-09-15 | 26.99 | 27.17 | 26.08 | 26.10 | -1.77% | 1.54 | 2.90% |
| 2025-09-12 | 26.50 | 27.23 | 26.01 | 26.57 | -0.49% | 2.01 | 3.79% |
| 2025-09-11 | 27.38 | 27.81 | 26.38 | 26.70 | +1.37% | 2.46 | 4.57% |
| 2025-09-10 | 26.35 | 26.63 | 25.90 | 26.34 | +0.50% | 1.39 | 2.64% |
| 2025-09-09 | 26.44 | 26.65 | 25.85 | 26.21 | +0.69% | 1.99 | 3.79% |
| 2025-09-08 | 26.30 | 26.47 | 25.68 | 26.03 | -0.99% | 1.59 | 3.06% |
| 2025-09-05 | 24.80 | 26.37 | 24.80 | 26.29 | +5.84% | 1.90 | 3.68% |
| 2025-09-04 | 25.75 | 26.32 | 24.22 | 24.84 | -2.05% | 1.76 | 3.48% |
| 2025-09-03 | 25.58 | 26.13 | 25.25 | 25.36 | -1.63% | 1.37 | 2.68% |
| 2025-09-02 | 26.68 | 27.08 | 25.29 | 25.78 | -4.02% | 2.53 | 4.89% |
| 2025-09-01 | 27.46 | 27.51 | 26.47 | 26.86 | -3.03% | 2.90 | 5.41% |
| 2025-08-29 | 27.17 | 28.87 | 26.90 | 27.70 | +1.58% | 4.93 | 8.84% |
| 2025-08-28 | 25.85 | 27.45 | 25.53 | 27.27 | +5.82% | 3.43 | 6.45% |
| 2025-08-27 | 26.61 | 27.06 | 25.70 | 25.77 | -3.84% | 2.39 | 4.51% |
| 2025-08-26 | 27.60 | 27.60 | 26.70 | 26.80 | -3.28% | 2.35 | 4.36% |
| 2025-08-25 | 26.85 | 28.47 | 26.39 | 27.71 | +3.32% | 3.76 | 6.86% |
| 2025-08-22 | 26.05 | 26.96 | 26.02 | 26.82 | +1.94% | 3.12 | 5.87% |
| 2025-08-21 | 27.03 | 27.58 | 25.98 | 26.31 | -4.08% | 3.80 | 7.13% |