当前位置: 爱股网 > 股票行情 > 会通股份(688219)股票行情

会通股份(688219)股票行情

会通股份(688219)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

会通股份(688219)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	10.63	10.35	-0.22	-2.08%	10.30	10.63	59148	6167.37	1.08%	0.00
2026-03-25	10.29	10.57	0.27	2.62%	10.29	10.63	70048	7364.93	1.27%	0.00
2026-03-24	10.10	10.30	0.34	3.41%	9.98	10.30	74244	7536.04	1.35%	0.00
2026-03-23	10.30	9.96	-0.56	-5.32%	9.88	10.40	107511	10911.48	1.96%	0.00
2026-03-20	10.94	10.52	-0.42	-3.84%	10.52	11.04	87526	9400.06	1.59%	0.00
2026-03-19	11.15	10.94	-0.36	-3.19%	10.87	11.22	65910	7258.73	1.20%	0.00
2026-03-18	11.22	11.30	0.12	1.07%	11.12	11.31	45501	5102.74	0.83%	0.00
2026-03-17	11.47	11.18	-0.27	-2.36%	11.16	11.53	66772	7564.03	1.21%	0.00
2026-03-16	11.57	11.45	-0.09	-0.78%	11.33	11.59	55691	6376.15	1.01%	0.00
2026-03-13	11.52	11.54	-0.07	-0.60%	11.52	11.74	70406	8189.14	1.28%	0.00
2026-03-12	11.69	11.61	-0.06	-0.51%	11.60	11.84	83581	9780.12	1.52%	0.00
2026-03-11	11.73	11.67	-0.06	-0.51%	11.63	11.90	65299	7667.55	1.19%	0.00
2026-03-10	11.52	11.73	0.26	2.27%	11.52	11.73	67760	7905.48	1.23%	0.00
2026-03-09	11.58	11.47	-0.26	-2.22%	11.24	11.60	100518	11420.43	1.83%	0.00
2026-03-06	11.57	11.73	0.14	1.21%	11.54	11.74	75537	8817.85	1.37%	0.00
2026-03-05	11.59	11.59	0.21	1.85%	11.50	11.73	73613	8552.55	1.34%	0.00
2026-03-04	11.56	11.38	-0.28	-2.40%	11.35	11.70	96695	11130.24	1.76%	0.00
2026-03-03	12.48	11.66	-0.80	-6.42%	11.62	12.56	158745	19094.12	2.89%	0.00
2026-03-02	12.73	12.46	-0.39	-3.04%	12.39	12.76	112930	14146.98	2.05%	0.00
2026-02-27	12.83	12.85	-0.04	-0.31%	12.78	12.98	79778	10248.72	1.45%	0.00
2026-02-26	12.90	12.89	0.03	0.23%	12.79	12.96	83541	10757.67	1.52%	0.00
2026-02-25	12.81	12.86	0.09	0.70%	12.75	12.92	83863	10788.26	1.53%	0.00
2026-02-24	12.80	12.77	0.19	1.51%	12.57	12.80	68110	8648.28	1.24%	0.00
2026-02-13	12.61	12.58	-0.04	-0.32%	12.52	12.74	57887	7326.06	1.05%	0.00
2026-02-12	12.60	12.62	0.06	0.48%	12.48	12.66	52254	6580.51	0.95%	0.00
2026-02-11	12.42	12.56	0.14	1.13%	12.38	12.74	72147	9094.09	1.31%	0.00
2026-02-10	12.40	12.42	0.07	0.57%	12.31	12.50	50253	6241.63	0.91%	0.00
2026-02-09	12.38	12.35	0.11	0.90%	12.26	12.40	53074	6544.63	0.97%	0.00
2026-02-06	12.00	12.24	0.22	1.83%	11.86	12.40	79159	9672.48	1.44%	0.00
2026-02-05	12.19	12.02	-0.23	-1.88%	12.01	12.25	60726	7336.75	1.10%	0.00
2026-02-04	12.22	12.25	-0.03	-0.24%	12.13	12.37	67731	8294.55	1.23%	0.00
2026-02-03	12.21	12.28	0.24	1.99%	12.09	12.29	71031	8666.19	1.29%	0.00
2026-02-02	12.51	12.04	-0.55	-4.37%	12.02	12.63	122013	14979.07	2.22%	0.00
2026-01-30	12.41	12.59	0.11	0.88%	12.17	12.65	94570	11760.12	1.72%	0.00
2026-01-29	12.80	12.48	-0.35	-2.73%	12.37	12.88	110665	13944.81	2.01%	0.00
2026-01-28	13.04	12.83	-0.17	-1.31%	12.73	13.04	89512	11482.66	1.63%	0.00
2026-01-27	13.06	13.00	-0.09	-0.69%	12.54	13.08	140151	17992.46	2.55%	0.00
2026-01-26	13.18	13.09	-0.04	-0.30%	12.92	13.43	163745	21556.88	2.98%	0.00
2026-01-23	12.96	13.13	0.15	1.16%	12.96	13.16	103530	13532.87	1.88%	0.00
2026-01-22	12.99	12.98	-0.02	-0.15%	12.89	13.23	126530	16483.59	2.30%	0.00
2026-01-21	12.79	13.00	0.17	1.33%	12.73	13.07	111034	14357.30	2.02%	0.00
2026-01-20	13.08	12.83	-0.15	-1.16%	12.75	13.08	104199	13400.34	1.90%	0.00
2026-01-19	12.70	12.98	0.28	2.20%	12.70	13.12	144326	18676.12	2.63%	9.68
2026-01-16	12.53	12.70	0.28	2.25%	12.46	12.78	143471	18120.68	2.61%	2.00
2026-01-15	12.48	12.42	-0.08	-0.64%	12.32	12.59	84043	10465.16	1.53%	0.00
2026-01-14	12.58	12.50	-0.17	-1.34%	12.32	12.80	163706	20638.15	2.98%	0.00
2026-01-13	12.85	12.67	-0.13	-1.02%	12.62	12.97	143988	18406.85	2.62%	0.00
2026-01-12	12.60	12.80	0.21	1.67%	12.49	12.85	146139	18584.51	2.66%	2.94
2026-01-09	12.35	12.59	0.22	1.78%	12.34	12.69	133514	16779.75	2.43%	0.00
2026-01-08	12.29	12.37	0.02	0.16%	12.26	12.52	89392	11097.46	1.63%	0.00
2026-01-07	12.51	12.35	-0.13	-1.04%	12.30	12.55	109295	13530.33	1.99%	0.00
2026-01-06	12.57	12.48	0.00	0.00%	12.36	12.65	103175	12899.66	1.88%	3.41
2026-01-05	12.59	12.48	0.06	0.48%	12.40	12.59	87226	10871.34	1.59%	0.00
2025-12-31	12.50	12.42	-0.09	-0.72%	12.38	12.55	68648	8539.05	1.25%	0.00
2025-12-30	12.37	12.51	0.08	0.64%	12.33	12.63	106655	13329.31	1.94%	0.00
2025-12-29	12.14	12.43	0.35	2.90%	12.08	12.52	114658	14176.50	2.09%	2.00
2025-12-26	12.31	12.08	-0.23	-1.87%	12.05	12.34	83188	10133.42	1.51%	0.00
2025-12-25	12.03	12.31	0.29	2.41%	12.00	12.34	89704	10981.80	1.63%	9.68
2025-12-24	11.98	12.02	0.12	1.01%	11.92	12.08	51158	6141.69	0.93%	0.00
2025-12-23	11.90	11.90	0.00	0.00%	11.79	11.95	51007	6054.15	0.93%	0.00
2025-12-22	11.75	11.90	0.13	1.10%	11.75	11.97	50158	5965.58	0.91%	0.00
2025-12-19	11.64	11.77	0.18	1.55%	11.63	11.89	57985	6845.05	1.06%	0.00
2025-12-18	11.51	11.59	0.01	0.09%	11.49	11.74	48428	5639.01	0.88%	0.00
2025-12-17	11.41	11.58	0.22	1.94%	11.22	11.59	52565	5988.35	0.96%	0.00
2025-12-16	11.66	11.36	-0.33	-2.82%	11.33	11.66	60280	6883.71	1.10%	0.00
2025-12-15	11.66	11.69	0.05	0.43%	11.64	11.85	40448	4753.06	0.74%	0.00
2025-12-12	11.63	11.64	0.04	0.34%	11.55	11.75	50245	5856.33	0.91%	0.00
2025-12-11	11.88	11.60	-0.24	-2.03%	11.57	11.90	60892	7116.24	1.11%	0.00
2025-12-10	11.93	11.84	-0.09	-0.75%	11.76	11.98	46340	5474.98	0.84%	0.00
2025-12-09	12.03	11.93	-0.15	-1.24%	11.93	12.15	47872	5757.63	0.87%	0.00
2025-12-08	11.92	12.08	0.16	1.34%	11.92	12.21	73293	8854.11	1.33%	0.00
2025-12-05	11.71	11.92	0.10	0.85%	11.61	11.94	68909	8115.22	1.25%	0.00
2025-12-04	11.95	11.82	0.02	0.17%	11.78	12.02	83611	9956.21	1.52%	3.53
2025-12-03	11.74	11.80	0.13	1.11%	11.66	11.87	55859	6566.77	1.02%	0.00
2025-12-02	11.72	11.67	-0.12	-1.02%	11.64	11.78	36325	4249.98	0.66%	0.00
2025-12-01	11.80	11.79	0.09	0.77%	11.70	11.90	45520	5380.58	0.83%	157.30
2025-11-28	11.67	11.70	0.05	0.43%	11.60	11.74	39851	4658.19	0.73%	0.00
2025-11-27	11.41	11.65	0.22	1.92%	11.40	11.76	68195	7954.09	1.24%	0.00
2025-11-26	11.61	11.43	-0.22	-1.89%	11.40	11.69	89362	10329.63	1.63%	0.00
2025-11-25	11.80	11.65	-0.15	-1.27%	11.58	11.91	120742	14154.76	2.20%	0.00

上证大盘股票行情在线 K线走势图

会通股份(688219)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58