会通股份 (688219) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	12.40	12.56	0.22	1.78%	12.35	12.80	110545	13932	2.01%
2025-10-30	12.63	12.34	-0.22	-1.75%	12.32	12.76	95781	11986	1.74%
2025-10-29	12.50	12.56	0.10	0.80%	12.42	12.61	64948	8135	1.18%
2025-10-28	12.55	12.46	-0.13	-1.03%	12.37	12.60	74647	9313	1.36%
2025-10-27	12.45	12.59	0.31	2.52%	12.35	12.62	113002	14113	2.05%
2025-10-24	12.18	12.28	0.16	1.32%	12.15	12.32	82655	10125	1.50%
2025-10-23	12.12	12.12	0.00	0.00%	11.87	12.15	63257	7584	1.15%
2025-10-22	12.06	12.12	0.00	0.00%	11.99	12.24	65837	7976	1.20%
2025-10-21	12.03	12.12	0.14	1.17%	11.94	12.18	60064	7255	1.09%
2025-10-20	11.98	11.98	0.14	1.18%	11.91	12.16	61052	7342	1.11%
2025-10-17	12.32	11.84	-0.49	-3.97%	11.82	12.34	112362	13509	2.04%
2025-10-16	12.46	12.33	-0.13	-1.04%	12.27	12.55	76784	9515	1.39%
2025-10-15	12.30	12.46	0.22	1.80%	12.15	12.47	91750	11307	1.67%
2025-10-14	12.92	12.24	-0.56	-4.38%	12.21	12.95	182745	22878	3.32%
2025-10-13	12.81	12.80	-0.41	-3.10%	12.59	12.89	161694	20578	2.94%
2025-10-10	13.41	13.21	-0.18	-1.34%	13.20	13.54	102992	13734	1.87%
2025-10-09	13.51	13.39	-0.02	-0.15%	13.25	13.57	119156	15969	2.16%
2025-09-30	13.43	13.41	0.12	0.90%	13.33	13.83	132103	17933	2.40%
2025-09-29	13.06	13.29	0.26	2.00%	12.93	13.36	98970	13060	1.80%
2025-09-26	13.31	13.03	-0.47	-3.48%	13.01	13.52	109078	14390	1.98%
2025-09-25	13.62	13.50	-0.19	-1.39%	13.46	13.86	112572	15349	2.05%
2025-09-24	13.26	13.69	0.39	2.93%	13.14	13.70	129029	17353	2.34%
2025-09-23	13.54	13.30	-0.29	-2.13%	12.93	13.67	166974	22024	3.03%
2025-09-22	13.49	13.59	0.11	0.82%	13.41	13.73	102372	13877	1.86%
2025-09-19	13.87	13.48	-0.46	-3.30%	13.42	13.89	211985	28895	3.85%
2025-09-18	14.26	13.94	-0.30	-2.11%	13.76	14.55	324676	46193	5.90%
2025-09-17	14.02	14.24	0.19	1.35%	13.93	14.41	236336	33656	4.29%
2025-09-16	13.77	14.05	0.34	2.48%	13.62	14.12	213712	29760	3.88%
2025-09-15	13.82	13.71	-0.15	-1.08%	13.70	14.09	140099	19396	2.55%
2025-09-12	14.13	13.86	-0.11	-0.79%	13.79	14.33	213461	29972	3.88%
2025-09-11	13.77	13.97	0.09	0.65%	13.45	14.03	176453	24307	3.21%
2025-09-10	13.90	13.88	-0.10	-0.72%	13.78	14.20	138487	19304	2.52%
2025-09-09	14.10	13.98	-0.10	-0.71%	13.88	14.28	173509	24420	3.15%
2025-09-08	13.68	14.08	0.62	4.61%	13.56	14.17	231270	32277	4.20%
2025-09-05	12.93	13.46	0.52	4.02%	12.90	13.51	156196	20776	2.84%
2025-09-04	13.26	12.94	-0.31	-2.34%	12.70	13.45	163023	21381	2.96%
2025-09-03	13.77	13.25	-0.45	-3.28%	13.20	13.77	158555	21382	2.88%
2025-09-02	14.25	13.70	-0.50	-3.52%	13.32	14.25	255268	34850	4.64%
2025-09-01	13.95	14.20	0.42	3.05%	13.95	14.49	216489	30815	3.93%
2025-08-29	13.92	13.78	-0.11	-0.79%	13.64	14.06	159555	22068	2.90%
2025-08-28	13.68	13.89	0.20	1.46%	13.46	13.92	209186	28649	3.80%
2025-08-27	13.98	13.69	-0.30	-2.14%	13.68	14.35	218522	30702	3.97%
2025-08-26	14.33	13.99	-0.39	-2.71%	13.92	14.33	204678	28824	3.72%
2025-08-25	14.29	14.38	0.09	0.63%	14.11	14.64	250271	35917	4.55%
2025-08-22	14.27	14.29	0.03	0.21%	14.14	14.40	192504	27445	3.50%
2025-08-21	14.72	14.26	-0.20	-1.38%	14.15	14.90	260619	37734	4.73%
2025-08-20	14.52	14.46	-0.05	-0.34%	14.15	14.82	276916	40004	5.03%
2025-08-19	14.82	14.51	-0.26	-1.76%	14.26	14.98	376901	54817	6.85%
2025-08-18	15.20	14.77	0.12	0.82%	14.48	15.36	549054	81450	9.97%
2025-08-15	13.16	14.65	1.51	11.49%	13.16	14.75	574359	81997	10.43%
2025-08-14	13.50	13.14	-0.31	-2.30%	12.99	13.53	253878	33623	4.61%
2025-08-13	13.13	13.45	0.35	2.67%	13.07	13.60	301846	40431	5.48%
2025-08-12	13.38	13.10	-0.32	-2.38%	13.02	13.45	198895	26151	3.61%
2025-08-11	12.79	13.42	0.76	6.00%	12.73	13.60	341183	45167	6.20%
2025-08-08	12.78	12.66	-0.19	-1.48%	12.63	12.94	168773	21488	3.07%
2025-08-07	13.18	12.85	-0.02	-0.16%	12.78	13.29	307971	39940	5.60%
2025-08-06	12.53	12.87	0.37	2.96%	12.37	13.01	296964	37919	5.40%
2025-08-05	12.16	12.50	0.43	3.56%	12.11	12.56	282399	34977	5.13%
2025-08-04	11.68	12.07	0.32	2.72%	11.65	12.07	126196	15050	2.29%
2025-08-01	11.92	11.75	-0.19	-1.59%	11.74	12.05	118192	14021	2.15%
2025-07-31	11.91	11.94	-0.05	-0.42%	11.82	12.21	153386	18451	2.79%
2025-07-30	12.26	11.99	-0.18	-1.48%	11.83	12.27	157086	18897	2.85%
2025-07-29	12.07	12.17	0.06	0.50%	12.05	12.47	165171	20175	3.00%
2025-07-28	11.99	12.11	0.24	2.02%	11.91	12.18	156178	18857	2.84%
2025-07-25	11.83	11.87	0.15	1.28%	11.78	11.98	123063	14585	2.43%
2025-07-24	11.70	11.72	-0.01	-0.09%	11.70	11.86	125989	14807	2.49%