会通股份(688219)股票行情
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 |
|---|
| 2025-04-18 | 10.83 | 10.73 | -0.05 | -0.46% | 10.62 | 10.90 | 37964 | 4067.21 | 0.79% | 0.00 |
| 2025-04-17 | 10.70 | 10.78 | 0.02 | 0.19% | 10.70 | 10.99 | 40168 | 4358.07 | 0.84% | 0.00 |
| 2025-04-16 | 11.00 | 10.76 | -0.28 | -2.54% | 10.55 | 11.00 | 54032 | 5821.93 | 1.13% | 0.00 |
| 2025-04-15 | 11.08 | 11.04 | -0.02 | -0.18% | 10.88 | 11.10 | 43312 | 4763.72 | 0.91% | 0.00 |
| 2025-04-14 | 11.10 | 11.06 | 0.14 | 1.28% | 10.97 | 11.30 | 62811 | 6979.32 | 1.31% | 0.00 |
| 2025-04-11 | 10.72 | 10.92 | 0.05 | 0.46% | 10.72 | 11.09 | 85299 | 9362.45 | 1.79% | 0.00 |
| 2025-04-10 | 10.67 | 10.87 | 0.37 | 3.52% | 10.67 | 11.09 | 106159 | 11593.17 | 2.22% | 0.00 |
| 2025-04-09 | 9.64 | 10.50 | 0.51 | 5.11% | 9.26 | 10.66 | 120735 | 12122.50 | 2.53% | 0.00 |
| 2025-04-08 | 9.94 | 9.99 | 0.30 | 3.10% | 9.71 | 10.35 | 105382 | 10558.98 | 2.21% | 0.00 |
| 2025-04-07 | 11.03 | 9.69 | -2.24 | -18.78% | 9.54 | 11.37 | 166512 | 17011.31 | 3.49% | 0.00 |
| 2025-04-03 | 11.88 | 11.93 | -0.14 | -1.16% | 11.81 | 12.23 | 61431 | 7372.04 | 1.29% | 0.00 |
| 2025-04-02 | 11.95 | 12.07 | 0.12 | 1.00% | 11.90 | 12.21 | 53244 | 6441.63 | 1.11% | 0.00 |
| 2025-04-01 | 12.04 | 11.95 | -0.09 | -0.75% | 11.86 | 12.19 | 55413 | 6653.70 | 1.18% | 0.00 |
| 2025-03-31 | 12.00 | 12.04 | -0.05 | -0.41% | 11.61 | 12.12 | 99045 | 11756.84 | 2.10% | 0.00 |
| 2025-03-28 | 12.57 | 12.09 | -0.48 | -3.82% | 12.03 | 12.78 | 125044 | 15349.23 | 2.65% | 0.00 |
| 2025-03-27 | 12.75 | 12.57 | -0.33 | -2.56% | 12.47 | 12.99 | 89158 | 11346.37 | 1.89% | 10.00 |
| 2025-03-26 | 12.69 | 12.90 | 0.12 | 0.94% | 12.68 | 13.10 | 79221 | 10243.42 | 1.68% | 0.00 |
| 2025-03-25 | 13.15 | 12.78 | -0.40 | -3.03% | 12.70 | 13.25 | 100139 | 12948.18 | 2.13% | 7.00 |
| 2025-03-24 | 13.61 | 13.18 | -0.53 | -3.87% | 12.80 | 13.66 | 155398 | 20432.54 | 3.30% | 0.00 |
| 2025-03-21 | 14.57 | 13.71 | -1.04 | -7.05% | 13.71 | 14.75 | 198099 | 27964.50 | 4.21% | 0.00 |
| 2025-03-20 | 14.65 | 14.75 | -0.11 | -0.74% | 14.31 | 15.22 | 277527 | 40973.39 | 5.89% | 0.00 |
| 2025-03-19 | 13.88 | 14.86 | 0.81 | 5.77% | 13.86 | 15.08 | 310931 | 45006.96 | 6.60% | 0.00 |
| 2025-03-18 | 13.45 | 14.05 | 0.00 | 0.00% | 13.18 | 14.28 | 278033 | 37823.90 | 5.90% | 0.00 |
| 2025-03-17 | 13.80 | 14.05 | 0.35 | 2.55% | 13.44 | 14.17 | 139220 | 19299.34 | 2.96% | 0.00 |
| 2025-03-14 | 13.63 | 13.70 | 0.01 | 0.07% | 13.30 | 13.79 | 128626 | 17470.75 | 2.73% | 0.00 |
| 2025-03-13 | 14.41 | 13.69 | -0.67 | -4.67% | 13.30 | 14.72 | 180911 | 25088.87 | 3.84% | 0.00 |
| 2025-03-12 | 14.21 | 14.36 | 0.21 | 1.48% | 14.21 | 15.09 | 183433 | 26742.65 | 3.89% | 0.00 |
| 2025-03-11 | 14.07 | 14.15 | -0.18 | -1.26% | 13.68 | 14.25 | 131426 | 18348.75 | 2.79% | 5.00 |
| 2025-03-10 | 14.20 | 14.33 | 0.23 | 1.63% | 14.03 | 14.57 | 143677 | 20582.09 | 3.05% | 0.00 |
| 2025-03-07 | 13.88 | 14.10 | 0.16 | 1.15% | 13.75 | 14.28 | 141743 | 19868.81 | 3.01% | 0.00 |
| 2025-03-06 | 13.65 | 13.94 | 0.53 | 3.95% | 13.51 | 14.15 | 179391 | 24941.63 | 3.81% | 6.00 |
| 2025-03-05 | 13.16 | 13.41 | 0.12 | 0.90% | 13.10 | 13.57 | 116562 | 15557.13 | 2.47% | 7.34 |
| 2025-03-04 | 12.95 | 13.29 | 0.17 | 1.30% | 12.88 | 13.54 | 124517 | 16570.72 | 2.64% | 0.00 |
| 2025-03-03 | 13.52 | 13.12 | -0.21 | -1.58% | 12.93 | 13.57 | 160877 | 21282.07 | 3.47% | 57.00 |
| 2025-02-28 | 14.09 | 13.33 | -0.80 | -5.66% | 13.25 | 14.32 | 234215 | 32002.32 | 5.05% | 2.00 |
| 2025-02-27 | 14.00 | 14.13 | -0.17 | -1.19% | 13.82 | 14.57 | 261245 | 36989.55 | 5.64% | 0.00 |
| 2025-02-26 | 14.54 | 14.30 | -0.43 | -2.92% | 14.22 | 15.51 | 372098 | 55507.71 | 8.03% | 0.00 |
| 2025-02-25 | 13.21 | 14.73 | 1.15 | 8.47% | 13.18 | 15.25 | 318372 | 45807.15 | 6.87% | 0.00 |
| 2025-02-24 | 13.51 | 13.58 | -0.11 | -0.80% | 12.88 | 13.89 | 233443 | 31240.24 | 5.04% | 0.00 |
| 2025-02-21 | 13.31 | 13.69 | 0.00 | 0.00% | 13.31 | 14.17 | 306105 | 41959.74 | 6.60% | 0.00 |
| 2025-02-20 | 12.00 | 13.69 | 1.74 | 14.56% | 11.88 | 14.19 | 373384 | 48191.06 | 8.06% | 0.00 |
| 2025-02-19 | 11.23 | 11.95 | 0.69 | 6.13% | 11.21 | 11.95 | 167821 | 19764.08 | 3.62% | 0.00 |
| 2025-02-18 | 11.74 | 11.26 | -0.54 | -4.58% | 11.20 | 11.74 | 103318 | 11814.83 | 2.23% | 0.00 |
| 2025-02-17 | 11.56 | 11.80 | 0.15 | 1.29% | 11.44 | 11.86 | 89401 | 10437.48 | 1.93% | 10.00 |
| 2025-02-14 | 11.65 | 11.65 | -0.04 | -0.34% | 11.60 | 11.93 | 93686 | 10988.70 | 2.02% | 0.00 |
| 2025-02-13 | 11.90 | 11.69 | -0.19 | -1.60% | 11.64 | 12.27 | 151494 | 18119.52 | 3.27% | 0.00 |
| 2025-02-12 | 11.20 | 11.88 | 0.62 | 5.51% | 11.15 | 12.00 | 154572 | 18010.95 | 3.34% | 5.00 |
| 2025-02-11 | 11.24 | 11.26 | 0.10 | 0.90% | 11.19 | 11.42 | 84847 | 9567.91 | 1.83% | 0.00 |
| 2025-02-10 | 11.30 | 11.16 | -0.14 | -1.24% | 11.04 | 11.30 | 88716 | 9873.51 | 1.91% | 0.00 |
| 2025-02-07 | 11.29 | 11.30 | 0.00 | 0.00% | 11.11 | 11.45 | 108382 | 12260.31 | 2.34% | 0.00 |
| 2025-02-06 | 10.71 | 11.30 | 0.58 | 5.41% | 10.69 | 11.35 | 102877 | 11474.53 | 2.22% | 13.00 |
| 2025-02-05 | 10.78 | 10.72 | -0.02 | -0.19% | 10.71 | 10.94 | 53300 | 5766.77 | 1.15% | 0.00 |
| 2025-01-27 | 11.07 | 10.74 | -0.34 | -3.07% | 10.74 | 11.16 | 68364 | 7428.44 | 1.48% | 0.00 |
| 2025-01-24 | 10.78 | 11.08 | 0.28 | 2.59% | 10.77 | 11.19 | 74038 | 8138.83 | 1.60% | 11.00 |
| 2025-01-23 | 11.14 | 10.80 | -0.19 | -1.73% | 10.78 | 11.24 | 85048 | 9375.95 | 1.84% | 0.00 |
| 2025-01-22 | 11.39 | 10.99 | -0.28 | -2.48% | 10.94 | 11.39 | 71806 | 7977.85 | 1.55% | 0.00 |
| 2025-01-21 | 10.84 | 11.27 | 0.47 | 4.35% | 10.83 | 11.29 | 95422 | 10566.36 | 2.06% | 0.00 |
| 2025-01-20 | 10.89 | 10.80 | -0.04 | -0.37% | 10.74 | 10.98 | 55863 | 6050.16 | 1.21% | 0.00 |
| 2025-01-17 | 10.80 | 10.84 | 0.03 | 0.28% | 10.67 | 10.93 | 61138 | 6613.60 | 1.32% | 0.00 |
| 2025-01-16 | 10.85 | 10.81 | -0.06 | -0.55% | 10.77 | 11.16 | 63141 | 6908.27 | 1.36% | 0.00 |
| 2025-01-15 | 10.96 | 10.87 | -0.10 | -0.91% | 10.80 | 11.02 | 63450 | 6906.17 | 1.37% | 0.00 |
| 2025-01-14 | 10.30 | 10.97 | 0.67 | 6.50% | 10.30 | 11.10 | 123388 | 13386.10 | 2.66% | 14.00 |
| 2025-01-13 | 10.16 | 10.30 | -0.07 | -0.68% | 9.89 | 10.57 | 68127 | 6959.27 | 1.47% | 0.00 |
| 2025-01-10 | 10.28 | 10.37 | 0.13 | 1.27% | 10.16 | 10.80 | 93556 | 9831.97 | 2.02% | 0.00 |
| 2025-01-09 | 10.17 | 10.24 | 0.01 | 0.10% | 10.10 | 10.39 | 56690 | 5800.48 | 1.22% | 0.00 |
| 2025-01-08 | 10.18 | 10.23 | 0.06 | 0.59% | 9.81 | 10.31 | 68685 | 6909.72 | 1.48% | 0.00 |
| 2025-01-07 | 9.89 | 10.17 | 0.36 | 3.67% | 9.87 | 10.20 | 52663 | 5302.96 | 1.14% | 0.00 |
| 2025-01-06 | 9.74 | 9.81 | 0.07 | 0.72% | 9.53 | 9.97 | 53641 | 5260.31 | 1.16% | 0.00 |
| 2025-01-03 | 10.12 | 9.74 | -0.39 | -3.85% | 9.68 | 10.18 | 83323 | 8245.33 | 1.80% | 0.00 |
| 2025-01-02 | 10.38 | 10.13 | -0.13 | -1.27% | 9.91 | 10.55 | 69401 | 7101.30 | 1.51% | 0.00 |
| 2024-12-31 | 10.51 | 10.26 | -0.25 | -2.38% | 10.26 | 10.56 | 68394 | 7107.64 | 1.49% | 0.00 |
| 2024-12-30 | 11.14 | 10.51 | -0.65 | -5.82% | 10.43 | 11.14 | 104745 | 11173.69 | 2.28% | 4.00 |
| 2024-12-27 | 11.35 | 11.16 | -0.22 | -1.93% | 11.11 | 11.43 | 77563 | 8729.87 | 1.69% | 0.00 |
| 2024-12-26 | 11.00 | 11.38 | 0.33 | 2.99% | 10.94 | 11.47 | 107119 | 12094.87 | 2.33% | 38.88 |
| 2024-12-25 | 11.11 | 11.05 | -0.14 | -1.25% | 10.81 | 11.20 | 96705 | 10607.32 | 2.11% | 0.00 |
| 2024-12-24 | 10.70 | 11.19 | 0.61 | 5.77% | 10.70 | 11.24 | 122315 | 13537.08 | 2.66% | 0.00 |
| 2024-12-23 | 10.86 | 10.58 | -0.30 | -2.76% | 10.58 | 11.09 | 98220 | 10640.87 | 2.14% | 0.00 |
| 2024-12-20 | 10.45 | 10.88 | 0.46 | 4.41% | 10.36 | 10.94 | 106065 | 11403.01 | 2.31% | 0.00 |
| 2024-12-19 | 10.28 | 10.42 | -0.08 | -0.76% | 10.17 | 10.54 | 79676 | 8251.53 | 1.73% | 0.00 |
| 2024-12-18 | 10.54 | 10.50 | 0.08 | 0.77% | 10.28 | 10.60 | 76787 | 8040.72 | 1.67% | 0.00 |
上证大盘股票行情在线 K线走势图
