当前位置: 爱股网 > 股票行情 > 壹石通(688733)股票行情

壹石通(688733)股票行情

壹石通(688733)

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

壹石通(688733)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	27.08	26.65	-0.67	-2.45%	26.53	27.61	35957	9701.41	1.80%	0.00
2026-03-25	27.00	27.32	0.34	1.26%	26.71	27.39	42406	11498.15	2.12%	0.00
2026-03-24	26.52	26.98	0.97	3.73%	24.91	27.08	59442	15452.12	2.98%	0.00
2026-03-23	26.74	26.01	-0.91	-3.38%	25.70	27.09	59692	15757.07	2.99%	0.00
2026-03-20	28.45	26.92	-1.21	-4.30%	26.81	28.75	67934	18920.55	3.40%	0.00
2026-03-19	28.49	28.13	-1.12	-3.83%	28.00	28.96	58715	16654.82	2.94%	0.00
2026-03-18	29.19	29.25	0.19	0.65%	28.30	29.29	61400	17670.71	3.07%	0.00
2026-03-17	32.79	29.06	-3.53	-10.83%	29.06	32.87	116876	35575.29	5.85%	0.00
2026-03-16	31.50	32.59	0.69	2.16%	30.70	32.60	67012	21229.13	3.35%	0.00
2026-03-13	32.47	31.90	-0.94	-2.86%	31.72	32.80	67201	21656.96	3.36%	4.00
2026-03-12	32.71	32.84	-0.41	-1.23%	32.60	34.50	89097	29682.03	4.46%	0.00
2026-03-11	32.05	33.25	1.30	4.07%	31.78	34.51	146112	49232.02	7.31%	0.00
2026-03-10	30.10	31.95	2.61	8.90%	29.90	32.60	110095	34938.75	5.51%	0.00
2026-03-09	28.70	29.34	-0.44	-1.48%	28.39	29.86	62149	17998.11	3.11%	0.00
2026-03-06	29.33	29.78	0.45	1.53%	28.80	30.20	41259	12233.12	2.07%	0.00
2026-03-05	29.85	29.33	0.00	0.00%	28.70	30.21	48102	14208.75	2.41%	0.00
2026-03-04	29.29	29.33	-0.55	-1.84%	29.20	30.11	41143	12152.75	2.06%	0.00
2026-03-03	30.94	29.88	-0.97	-3.14%	29.85	31.66	67807	20846.58	3.39%	0.00
2026-03-02	30.77	30.85	-0.83	-2.62%	30.26	31.64	47205	14566.32	2.36%	0.00
2026-02-27	31.51	31.68	0.17	0.54%	30.78	31.68	40611	12679.82	2.03%	0.00
2026-02-26	31.78	31.51	0.11	0.35%	31.00	31.78	43920	13772.16	2.20%	0.00
2026-02-25	30.20	31.40	1.30	4.32%	30.11	31.67	63473	19802.51	3.18%	0.00
2026-02-24	29.60	30.10	0.60	2.03%	29.01	31.00	59715	18016.29	2.99%	4.00
2026-02-13	29.75	29.50	-0.42	-1.40%	29.43	30.18	22266	6636.12	1.11%	0.00
2026-02-12	29.86	29.92	0.24	0.81%	29.35	30.20	26925	8038.29	1.35%	0.00
2026-02-11	29.81	29.68	-0.26	-0.87%	29.66	30.37	24049	7187.82	1.20%	0.00
2026-02-10	30.81	29.94	-0.53	-1.74%	29.88	30.90	27902	8442.83	1.40%	0.00
2026-02-09	30.25	30.47	0.63	2.11%	29.72	31.02	51920	15722.31	2.60%	0.00
2026-02-06	29.85	29.84	-0.02	-0.07%	29.39	30.17	33624	10023.74	1.68%	0.00
2026-02-05	30.95	29.86	-1.41	-4.51%	29.59	30.96	48453	14585.73	2.43%	0.00
2026-02-04	29.95	31.27	1.32	4.41%	29.86	32.20	80859	25323.03	4.05%	0.00
2026-02-03	28.93	29.95	1.30	4.54%	28.84	29.99	39037	11494.02	1.95%	0.00
2026-02-02	29.66	28.65	-1.20	-4.02%	28.50	29.85	40791	11866.53	2.04%	0.00
2026-01-30	29.68	29.85	-0.67	-2.20%	29.35	30.99	48047	14444.67	2.41%	0.00
2026-01-29	31.00	30.52	-0.46	-1.48%	30.05	31.99	71251	22046.96	3.57%	0.00
2026-01-28	30.44	30.98	0.43	1.41%	29.60	31.30	62880	19107.93	3.15%	0.00
2026-01-27	30.22	30.55	0.04	0.13%	28.20	30.60	91229	26862.34	4.57%	0.00
2026-01-26	32.40	30.51	-1.79	-5.54%	30.21	32.69	83901	25987.08	4.20%	0.00
2026-01-23	32.06	32.30	0.52	1.64%	31.65	32.39	59372	19037.98	2.97%	0.00
2026-01-22	32.40	31.78	-0.26	-0.81%	31.30	33.13	61693	19626.33	3.09%	0.00
2026-01-21	31.10	32.04	0.70	2.23%	30.94	32.74	72563	23324.97	3.63%	0.00
2026-01-20	32.90	31.34	-1.81	-5.46%	30.94	33.14	84826	26906.33	4.25%	0.00
2026-01-19	33.33	33.15	-0.01	-0.03%	32.63	33.95	83779	27888.20	4.19%	0.00
2026-01-16	32.10	33.16	1.28	4.02%	31.78	34.09	107722	35346.85	5.39%	0.00
2026-01-15	30.80	31.88	0.58	1.85%	30.70	31.90	64944	20465.12	3.25%	0.00
2026-01-14	32.00	31.30	-0.76	-2.37%	30.80	32.88	108571	34653.33	5.43%	0.00
2026-01-13	31.93	32.06	-0.16	-0.50%	31.35	32.47	81596	26016.91	4.08%	0.00
2026-01-12	30.99	32.22	0.90	2.87%	30.51	32.24	102958	32302.65	5.15%	20.98
2026-01-09	32.00	31.32	0.23	0.74%	30.85	32.59	80214	25231.08	4.02%	0.00
2026-01-08	30.91	31.09	0.09	0.29%	30.60	31.65	53085	16528.33	2.66%	0.00
2026-01-07	31.55	31.00	0.15	0.49%	30.66	32.00	73702	22989.47	3.69%	0.00
2026-01-06	30.01	30.85	0.87	2.90%	30.00	31.30	68559	21108.87	3.43%	0.00
2026-01-05	29.38	29.98	1.00	3.45%	29.21	30.14	52883	15752.98	2.65%	0.00
2025-12-31	29.93	28.98	-0.90	-3.01%	28.84	30.38	54224	15818.47	2.71%	0.00
2025-12-30	30.37	29.88	-0.49	-1.61%	29.71	30.56	46780	14041.34	2.34%	0.00
2025-12-29	30.60	30.37	-0.38	-1.24%	30.03	31.03	44889	13671.40	2.25%	0.00
2025-12-26	31.50	30.75	-0.49	-1.57%	30.59	31.89	75175	23412.29	3.76%	0.00
2025-12-25	31.20	31.24	-0.15	-0.48%	30.78	31.78	54660	17094.39	2.74%	0.00
2025-12-24	30.76	31.39	0.63	2.05%	30.27	31.57	58715	18211.92	2.94%	0.00
2025-12-23	30.75	30.76	0.10	0.33%	30.06	31.00	53138	16250.05	2.66%	0.00
2025-12-22	29.10	30.66	2.07	7.24%	28.75	31.44	89009	26855.40	4.46%	2.00
2025-12-19	29.50	28.59	-0.83	-2.82%	28.50	29.91	50635	14699.39	2.53%	0.00
2025-12-18	29.55	29.42	-0.62	-2.06%	29.30	30.14	34891	10337.17	1.75%	0.00
2025-12-17	28.94	30.04	1.10	3.80%	28.70	30.28	59180	17445.73	2.96%	0.00
2025-12-16	30.23	28.94	-1.56	-5.11%	28.53	30.26	73381	21449.07	3.67%	0.00
2025-12-15	31.52	30.50	-1.67	-5.19%	30.41	32.35	75288	23375.79	3.77%	0.00
2025-12-12	31.47	32.17	0.88	2.81%	30.78	32.50	93501	29727.47	4.68%	34.53
2025-12-11	32.50	31.29	-1.23	-3.78%	31.27	33.35	85816	27572.70	4.30%	0.00
2025-12-10	32.66	32.52	-0.24	-0.73%	31.65	32.77	61529	19814.78	3.08%	0.00
2025-12-09	33.07	32.76	-0.81	-2.41%	32.59	33.42	77608	25555.58	3.88%	0.00
2025-12-08	31.50	33.57	2.08	6.61%	31.01	33.99	150225	49006.45	7.52%	0.00
2025-12-05	30.65	31.49	1.61	5.39%	30.00	32.11	109024	33968.61	5.46%	5.00
2025-12-04	30.60	29.88	-0.82	-2.67%	29.74	30.60	49450	14843.47	2.48%	0.00
2025-12-03	31.45	30.70	-0.92	-2.91%	30.15	31.90	88247	27072.48	4.42%	152.00
2025-12-02	31.72	31.62	-0.10	-0.32%	31.37	33.18	106035	34002.73	5.31%	0.00
2025-12-01	33.69	31.72	-1.11	-3.38%	31.56	33.69	102106	32830.80	5.11%	0.00
2025-11-28	32.90	32.83	-0.35	-1.05%	32.18	34.17	201237	66430.08	10.07%	31.00
2025-11-27	27.94	33.18	5.53	20.00%	27.80	33.18	206528	66434.19	10.34%	23.29
2025-11-26	27.87	27.65	0.20	0.73%	27.44	28.55	72443	20246.36	3.63%	0.00
2025-11-25	26.70	27.45	1.03	3.90%	26.70	27.94	70889	19411.72	3.55%	30.00

上证大盘股票行情在线 K线走势图

壹石通(688733)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09