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
2025-12-16	11.66	11.36	-0.33	-2.82%	11.33	11.66	60280	6883	1.10%
2025-12-15	11.66	11.69	0.05	0.43%	11.64	11.85	40448	4753	0.74%
2025-12-12	11.63	11.64	0.04	0.34%	11.55	11.75	50245	5856	0.91%
2025-12-11	11.88	11.60	-0.24	-2.03%	11.57	11.90	60892	7116	1.11%
2025-12-10	11.93	11.84	-0.09	-0.75%	11.76	11.98	46340	5474	0.84%
2025-12-09	12.03	11.93	-0.15	-1.24%	11.93	12.15	47872	5757	0.87%
2025-12-08	11.92	12.08	0.16	1.34%	11.92	12.21	73293	8854	1.33%
2025-12-05	11.71	11.92	0.10	0.85%	11.61	11.94	68909	8115	1.25%
2025-12-04	11.95	11.82	0.02	0.17%	11.78	12.02	83611	9956	1.52%
2025-12-03	11.74	11.80	0.13	1.11%	11.66	11.87	55859	6566	1.02%
2025-12-02	11.72	11.67	-0.12	-1.02%	11.64	11.78	36325	4249	0.66%
2025-12-01	11.80	11.79	0.09	0.77%	11.70	11.90	45520	5380	0.83%
2025-11-28	11.67	11.70	0.05	0.43%	11.60	11.74	39851	4658	0.73%
2025-11-27	11.41	11.65	0.22	1.92%	11.40	11.76	68195	7954	1.24%
2025-11-26	11.61	11.43	-0.22	-1.89%	11.40	11.69	89362	10329	1.63%
2025-11-25	11.80	11.65	-0.15	-1.27%	11.58	11.91	120742	14154	2.20%
2025-11-24	11.80	11.80	0.14	1.20%	11.60	11.92	58111	6835	1.06%
2025-11-21	12.06	11.66	-0.52	-4.27%	11.62	12.20	119580	14177	2.18%
2025-11-20	12.50	12.18	-0.19	-1.54%	12.17	12.57	80421	9923	1.46%
2025-11-19	12.74	12.37	-0.51	-3.96%	12.35	12.92	117635	14770	2.14%
2025-11-18	13.08	12.88	-0.27	-2.05%	12.71	13.17	106084	13696	1.93%
2025-11-17	13.20	13.15	0.03	0.23%	13.01	13.24	112007	14666	2.03%
2025-11-14	13.40	13.12	-0.38	-2.81%	13.10	13.42	181084	23945	3.29%
2025-11-13	12.69	13.50	0.83	6.55%	12.67	13.97	327111	43625	5.94%
2025-11-12	12.89	12.67	-0.21	-1.63%	12.53	12.89	86987	11004	1.58%
2025-11-11	12.89	12.88	0.10	0.78%	12.71	12.95	112108	14393	2.04%
2025-11-10	12.75	12.78	0.03	0.24%	12.63	12.98	149424	19069	2.71%
2025-11-07	12.40	12.75	0.30	2.41%	12.26	13.19	238258	30454	4.33%
2025-11-06	12.23	12.45	0.26	2.13%	12.09	12.53	98775	12164	1.79%
2025-11-05	12.02	12.19	0.05	0.41%	12.01	12.26	57688	7023	1.05%
2025-11-04	12.39	12.14	-0.30	-2.41%	12.04	12.42	83109	10126	1.51%
2025-11-03	12.46	12.44	-0.12	-0.96%	12.28	12.64	98389	12168	1.79%
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%