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
2026-08-07	10.68	10.70	0.00	0.00%	10.50	10.70	55712	5918	1.01%
2026-08-06	10.71	10.70	-0.04	-0.37%	10.59	10.76	47744	5089	0.87%
2026-08-05	10.76	10.74	0.01	0.09%	10.70	10.83	49948	5374	0.91%
2026-08-04	10.75	10.73	0.09	0.85%	10.65	10.79	33584	3606	0.61%
2026-08-03	10.60	10.64	0.11	1.04%	10.53	10.77	33723	3604	0.61%
2026-07-31	10.68	10.53	0.05	0.48%	10.51	10.75	52830	5607	0.96%
2026-07-30	10.42	10.48	-0.02	-0.19%	10.35	10.59	53996	5655	0.98%
2026-07-29	10.12	10.50	0.39	3.86%	10.11	10.55	54680	5661	0.99%
2026-07-28	10.03	10.11	-0.07	-0.69%	10.02	10.32	34961	3557	0.64%
2026-07-27	9.90	10.18	0.28	2.83%	9.81	10.18	37610	3788	0.68%
2026-07-24	10.32	9.90	-0.48	-4.62%	9.90	10.34	59530	6004	1.08%
2026-07-23	10.22	10.38	0.11	1.07%	10.20	10.40	36188	3726	0.66%
2026-07-22	10.42	10.27	-0.29	-2.75%	10.23	10.56	49312	5106	0.90%
2026-07-21	10.23	10.56	0.23	2.23%	9.98	10.60	73960	7634	1.35%
2026-07-20	10.25	10.33	0.09	0.88%	10.05	10.48	92127	9426	1.68%
2026-07-17	10.58	10.24	-0.46	-4.30%	10.20	10.75	85226	8955	1.55%
2026-07-16	10.85	10.70	-0.09	-0.83%	10.65	11.00	57849	6275	1.05%
2026-07-15	10.67	10.79	0.04	0.37%	10.55	10.84	56882	6092	1.03%
2026-07-14	10.63	10.75	0.17	1.61%	10.40	10.79	70112	7445	1.28%
2026-07-13	11.38	10.58	-0.89	-7.76%	10.57	11.40	145326	15705	2.64%
2026-07-10	11.28	11.47	0.13	1.15%	11.22	11.82	138491	16023	2.52%
2026-07-09	11.54	11.34	-0.20	-1.73%	10.82	11.61	179606	20096	3.27%
2026-07-08	12.00	11.54	-0.58	-4.79%	11.54	12.05	143814	16847	2.62%
2026-07-07	12.43	12.12	-0.31	-2.49%	12.07	12.64	155295	19147	2.83%
2026-07-06	13.42	12.43	-0.95	-7.10%	12.40	13.48	260721	33507	4.74%
2026-07-03	12.76	13.38	0.51	3.96%	12.61	13.49	275345	36225	5.01%
2026-07-02	12.86	12.87	-0.12	-0.92%	12.57	13.35	204024	26679	3.71%
2026-07-01	12.94	12.99	0.05	0.39%	12.87	13.35	219522	28790	3.99%
2026-06-30	12.72	12.94	0.01	0.08%	12.65	13.30	237406	30798	4.32%
2026-06-29	12.30	12.93	0.50	4.02%	11.81	12.96	290815	35893	5.29%
2026-06-26	11.99	12.43	0.38	3.15%	11.75	12.64	216627	26528	3.94%
2026-06-25	12.00	12.05	0.11	0.92%	11.67	12.17	129467	15434	2.36%
2026-06-24	12.08	11.94	-0.17	-1.40%	11.64	12.17	124823	14812	2.27%
2026-06-23	12.10	12.11	-0.11	-0.90%	12.00	12.42	113965	13871	2.07%
2026-06-22	12.41	12.22	-0.10	-0.81%	11.84	12.46	137504	16540	2.50%
2026-06-18	12.43	12.47	-0.10	-0.80%	12.32	12.63	134120	16704	2.44%
2026-06-17	12.45	12.57	-0.24	-1.87%	12.34	12.69	197983	24740	3.60%
2026-06-16	11.99	12.81	0.81	6.75%	11.91	13.08	309886	38945	5.64%
2026-06-15	11.80	12.00	0.41	3.54%	11.60	12.05	127700	15178	2.32%
2026-06-12	11.69	11.59	0.09	0.78%	11.51	11.83	103908	12136	1.89%
2026-06-11	11.68	11.50	-0.21	-1.79%	11.22	11.81	104920	12038	1.91%
2026-06-10	11.59	11.71	-0.11	-0.93%	11.42	11.88	121351	14149	2.21%
2026-06-09	11.04	11.82	0.82	7.45%	11.04	11.83	134294	15511	2.44%
2026-06-08	10.95	11.00	-0.18	-1.61%	10.86	11.41	89737	10016	1.63%
2026-06-05	10.89	11.18	0.31	2.85%	10.50	11.41	88086	9663	1.60%
2026-06-04	10.96	10.87	-0.13	-1.18%	10.68	11.03	67448	7315	1.23%
2026-06-03	11.20	11.00	-0.20	-1.79%	10.90	11.38	60242	6718	1.10%
2026-06-02	11.38	11.20	-0.17	-1.50%	10.98	11.38	78897	8799	1.44%
2026-06-01	11.03	11.37	0.27	2.43%	11.03	11.50	85123	9670	1.55%
2026-05-29	11.78	11.10	-0.65	-5.53%	11.03	11.81	105466	11929	1.92%
2026-05-28	11.71	11.75	0.00	0.00%	11.44	11.89	96215	11225	1.75%
2026-05-27	12.03	11.75	-0.28	-2.33%	11.63	12.14	105909	12541	1.93%
2026-05-26	12.26	12.03	-0.21	-1.72%	11.81	12.26	120618	14459	2.19%
2026-05-25	12.08	12.24	0.22	1.83%	11.98	12.33	121175	14775	2.20%
2026-05-22	11.77	12.02	0.44	3.80%	11.58	12.08	90014	10698	1.64%
2026-05-21	11.95	11.58	-0.25	-2.11%	11.53	12.13	121094	14423	2.20%
2026-05-20	11.85	11.83	-0.06	-0.50%	11.76	12.02	64991	7705	1.18%
2026-05-19	11.82	11.89	0.10	0.85%	11.74	11.97	62565	7410	1.14%
2026-05-18	11.99	11.79	-0.18	-1.50%	11.69	12.03	88920	10486	1.62%
2026-05-15	11.71	11.97	0.26	2.22%	11.70	12.19	140237	16783	2.55%
2026-05-14	11.74	11.71	0.04	0.34%	11.60	11.90	83634	9834	1.52%
2026-05-13	11.61	11.67	0.07	0.60%	11.51	11.73	53273	6215	0.97%
2026-05-12	11.83	11.60	-0.18	-1.53%	11.54	11.83	73334	8530	1.33%
2026-05-11	11.67	11.78	0.12	1.03%	11.67	11.90	87729	10360	1.60%
2026-05-08	11.72	11.66	-0.04	-0.34%	11.61	11.78	72168	8435	1.31%
2026-05-07	11.47	11.70	0.20	1.74%	11.40	11.70	81186	9428	1.48%
2026-05-06	11.26	11.50	0.24	2.13%	11.25	11.61	99321	11427	1.81%
2026-04-30	11.16	11.26	0.40	3.68%	11.16	11.41	114565	12907	2.08%