壹石通 (688733) - 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
2026-08-06	27.30	27.97	0.29	1.05%	27.10	28.43	54323	15155	2.72%
2026-08-05	26.70	27.68	1.02	3.83%	26.52	28.18	61495	16893	3.08%
2026-08-04	25.02	26.66	1.90	7.67%	24.78	26.88	59004	15335	2.95%
2026-08-03	25.23	24.76	-0.52	-2.06%	24.43	25.38	48472	12023	2.43%
2026-07-31	25.50	25.28	1.19	4.94%	25.20	26.88	72702	18901	3.64%
2026-07-30	25.00	24.09	-1.16	-4.59%	23.74	25.39	51342	12605	2.57%
2026-07-29	25.15	25.25	0.20	0.80%	24.30	25.61	57468	14361	2.88%
2026-07-28	26.44	25.05	-1.49	-5.61%	24.90	27.27	60185	15606	3.01%
2026-07-27	24.78	26.54	1.32	5.23%	24.74	26.55	57254	14741	2.87%
2026-07-24	25.52	25.22	-0.79	-3.04%	24.91	26.11	53236	13544	2.66%
2026-07-23	26.20	26.01	0.01	0.04%	25.48	26.56	52541	13599	2.63%
2026-07-22	25.83	26.00	-0.44	-1.66%	25.62	27.45	125723	33444	6.29%
2026-07-21	24.43	26.44	2.17	8.94%	21.88	26.52	145656	35891	7.29%
2026-07-20	26.91	24.27	-2.17	-8.21%	23.42	27.28	140620	35387	7.04%
2026-07-17	30.05	26.44	-3.11	-10.52%	26.23	30.07	121276	33742	6.07%
2026-07-16	32.02	29.55	-3.85	-11.53%	29.28	32.72	135535	42132	6.78%
2026-07-15	38.71	33.40	-4.97	-12.95%	33.06	39.12	181391	63940	9.08%
2026-07-14	37.82	38.37	0.55	1.45%	37.09	40.00	138103	53026	6.91%
2026-07-13	40.88	37.82	-3.68	-8.87%	37.78	42.53	149059	59519	7.46%
2026-07-10	44.13	41.50	-1.65	-3.82%	41.50	46.00	197383	86670	9.88%
2026-07-09	37.91	43.15	5.16	13.58%	36.37	43.80	194007	76421	9.71%
2026-07-08	42.39	37.99	-4.71	-11.03%	36.58	42.69	179413	69885	8.98%
2026-07-07	41.50	42.70	0.70	1.67%	40.60	43.70	165412	70064	8.28%
2026-07-06	38.88	42.00	3.12	8.02%	38.58	43.30	234204	96100	11.72%
2026-07-03	41.10	38.88	-2.22	-5.40%	38.88	42.21	135822	55067	6.80%
2026-07-02	39.27	41.10	0.10	0.24%	38.88	42.94	174607	72177	8.74%
2026-07-01	42.35	41.00	-0.35	-0.85%	40.62	43.77	183152	77256	9.17%
2026-06-30	38.56	41.35	3.01	7.85%	37.20	41.41	194153	77633	9.72%
2026-06-29	39.67	38.34	-0.56	-1.44%	36.26	42.44	213291	83660	10.68%
2026-06-26	40.84	38.90	-3.09	-7.36%	38.68	41.88	184112	73805	9.22%
2026-06-25	41.00	41.99	2.27	5.72%	39.09	42.80	208332	85527	10.43%
2026-06-24	40.99	39.72	-1.44	-3.50%	38.70	41.51	197893	78891	9.91%
2026-06-23	46.00	41.16	-5.04	-10.91%	40.68	46.00	248587	105721	12.44%
2026-06-22	46.40	46.20	1.30	2.90%	43.77	48.25	259418	119531	12.99%
2026-06-18	42.03	44.90	2.23	5.23%	41.78	46.45	215812	96453	10.80%
2026-06-17	40.02	42.67	1.92	4.71%	39.89	44.41	206948	88144	10.36%
2026-06-16	40.99	40.75	-1.23	-2.93%	39.30	42.11	170682	69858	8.54%
2026-06-15	39.80	42.08	2.88	7.35%	37.25	42.08	181428	73464	9.08%
2026-06-12	41.56	39.20	-1.22	-3.02%	39.05	43.98	257386	106978	12.88%
2026-06-11	38.43	40.42	1.56	4.01%	37.90	40.88	201558	80517	10.09%
2026-06-10	38.32	38.86	-0.36	-0.92%	37.84	40.58	137131	53370	6.86%
2026-06-09	35.50	39.22	4.14	11.80%	35.50	39.69	149407	56340	7.48%
2026-06-08	34.31	35.08	-1.17	-3.23%	33.83	37.08	101791	35975	5.10%
2026-06-05	36.56	36.25	-1.30	-3.46%	34.26	37.59	120343	43116	6.02%
2026-06-04	36.60	37.55	0.50	1.35%	35.88	38.15	102539	38047	5.13%
2026-06-03	38.50	37.05	-1.32	-3.44%	36.30	38.60	117046	44046	5.86%
2026-06-02	35.08	38.37	2.57	7.18%	35.00	38.76	135460	50452	6.78%
2026-06-01	35.60	35.80	-0.73	-2.00%	35.60	37.68	98912	36231	4.95%
2026-05-29	39.02	36.53	-1.65	-4.32%	36.13	40.00	138486	52475	6.93%
2026-05-28	35.02	38.18	2.93	8.31%	34.49	38.98	145812	54406	7.30%
2026-05-27	36.67	35.25	-0.70	-1.95%	34.90	37.73	67545	24458	3.38%
2026-05-26	36.45	35.95	-0.26	-0.72%	34.38	36.70	75812	26832	3.79%
2026-05-25	36.28	36.21	0.03	0.08%	35.41	37.46	71861	25886	3.60%
2026-05-22	35.02	36.18	1.88	5.48%	34.51	36.38	74137	26354	3.71%
2026-05-21	37.10	34.30	-2.77	-7.47%	34.30	38.13	110672	40020	5.54%
2026-05-20	36.30	37.07	-0.18	-0.48%	36.02	37.14	78913	28888	3.95%
2026-05-19	37.39	37.25	-1.01	-2.64%	36.06	38.00	89499	33118	4.48%
2026-05-18	36.55	38.26	1.66	4.54%	35.97	38.40	120321	45139	6.02%
2026-05-15	36.61	36.60	0.00	0.00%	36.26	38.50	111504	41534	5.58%
2026-05-14	36.99	36.60	0.07	0.19%	36.48	38.25	126547	47044	6.33%
2026-05-13	33.65	36.53	2.51	7.38%	33.32	37.19	166606	60559	8.34%
2026-05-12	33.50	34.02	0.60	1.80%	32.90	34.64	84566	28606	4.23%
2026-05-11	32.48	33.42	1.12	3.47%	32.06	33.45	69493	22802	3.48%
2026-05-08	32.75	32.30	-0.55	-1.67%	32.20	33.17	64677	21056	3.24%
2026-05-07	31.60	32.85	1.25	3.96%	31.44	33.05	80193	25964	4.01%
2026-05-06	30.16	31.60	1.70	5.69%	30.16	31.88	104311	32716	5.22%
2026-04-30	30.35	29.90	0.75	2.57%	29.71	31.08	85910	25993	4.30%
2026-04-29	28.37	29.15	0.56	1.96%	28.20	29.28	37513	10848	1.88%