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
2026-06-18	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%
2026-04-29	10.80	10.86	0.02	0.18%	10.75	10.96	40084	4366	0.73%
2026-04-28	10.95	10.84	-0.15	-1.36%	10.75	11.11	68041	7433	1.24%
2026-04-27	10.82	10.99	0.08	0.73%	10.82	11.05	48808	5354	0.89%
2026-04-24	10.86	10.91	0.05	0.46%	10.74	10.99	43231	4688	0.79%
2026-04-23	11.15	10.86	-0.26	-2.34%	10.84	11.15	56800	6209	1.03%
2026-04-22	10.97	11.12	0.08	0.72%	10.97	11.13	47214	5219	0.86%
2026-04-21	11.17	11.04	-0.08	-0.72%	10.97	11.17	36821	4057	0.67%
2026-04-20	11.10	11.12	0.00	0.00%	11.03	11.15	57476	6381	1.05%
2026-04-17	10.96	11.12	0.15	1.37%	10.89	11.16	61964	6855	1.13%
2026-04-16	10.82	10.97	0.16	1.48%	10.79	10.98	46929	5120	0.85%
2026-04-15	10.91	10.81	-0.14	-1.28%	10.78	11.00	42878	4666	0.78%
2026-04-14	11.03	10.95	0.05	0.46%	10.82	11.03	50605	5517	0.92%
2026-04-13	10.74	10.90	0.07	0.65%	10.69	11.04	54991	5993	1.00%
2026-04-10	10.85	10.83	0.16	1.50%	10.77	10.96	47299	5140	0.86%
2026-04-09	10.83	10.67	-0.22	-2.02%	10.66	10.89	50664	5445	0.92%
2026-04-08	10.77	10.89	0.55	5.32%	10.56	10.89	70046	7524	1.27%
2026-04-07	10.19	10.34	0.12	1.17%	10.19	10.38	29482	3039	0.54%
2026-04-03	10.36	10.22	-0.16	-1.54%	10.18	10.55	40624	4189	0.74%
2026-04-02	10.60	10.38	-0.23	-2.17%	10.31	10.60	41091	4288	0.75%
2026-04-01	10.66	10.61	0.16	1.53%	10.49	10.67	45297	4787	0.82%
2026-03-31	10.45	10.45	-0.04	-0.38%	10.40	10.70	53227	5609	0.97%
2026-03-30	10.30	10.49	-0.12	-1.13%	10.30	10.52	50725	5288	0.92%
2026-03-27	10.25	10.61	0.26	2.51%	10.24	10.64	67471	7058	1.23%
2026-03-26	10.63	10.35	-0.22	-2.08%	10.30	10.63	59148	6167	1.08%
2026-03-25	10.29	10.57	0.27	2.62%	10.29	10.63	70048	7364	1.27%
2026-03-24	10.10	10.30	0.34	3.41%	9.98	10.30	74244	7536	1.35%
2026-03-23	10.30	9.96	-0.56	-5.32%	9.88	10.40	107511	10911	1.96%
2026-03-20	10.94	10.52	-0.42	-3.84%	10.52	11.04	87526	9400	1.59%
2026-03-19	11.15	10.94	-0.36	-3.19%	10.87	11.22	65910	7258	1.20%
2026-03-18	11.22	11.30	0.12	1.07%	11.12	11.31	45501	5102	0.83%
2026-03-17	11.47	11.18	-0.27	-2.36%	11.16	11.53	66772	7564	1.21%
2026-03-16	11.57	11.45	-0.09	-0.78%	11.33	11.59	55691	6376	1.01%