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
2026-04-03	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%
2026-03-13	11.52	11.54	-0.07	-0.60%	11.52	11.74	70406	8189	1.28%
2026-03-12	11.69	11.61	-0.06	-0.51%	11.60	11.84	83581	9780	1.52%
2026-03-11	11.73	11.67	-0.06	-0.51%	11.63	11.90	65299	7667	1.19%
2026-03-10	11.52	11.73	0.26	2.27%	11.52	11.73	67760	7905	1.23%
2026-03-09	11.58	11.47	-0.26	-2.22%	11.24	11.60	100518	11420	1.83%
2026-03-06	11.57	11.73	0.14	1.21%	11.54	11.74	75537	8817	1.37%
2026-03-05	11.59	11.59	0.21	1.85%	11.50	11.73	73613	8552	1.34%
2026-03-04	11.56	11.38	-0.28	-2.40%	11.35	11.70	96695	11130	1.76%
2026-03-03	12.48	11.66	-0.80	-6.42%	11.62	12.56	158745	19094	2.89%
2026-03-02	12.73	12.46	-0.39	-3.04%	12.39	12.76	112930	14146	2.05%
2026-02-27	12.83	12.85	-0.04	-0.31%	12.78	12.98	79778	10248	1.45%
2026-02-26	12.90	12.89	0.03	0.23%	12.79	12.96	83541	10757	1.52%
2026-02-25	12.81	12.86	0.09	0.70%	12.75	12.92	83863	10788	1.53%
2026-02-24	12.80	12.77	0.19	1.51%	12.57	12.80	68110	8648	1.24%
2026-02-13	12.61	12.58	-0.04	-0.32%	12.52	12.74	57887	7326	1.05%
2026-02-12	12.60	12.62	0.06	0.48%	12.48	12.66	52254	6580	0.95%
2026-02-11	12.42	12.56	0.14	1.13%	12.38	12.74	72147	9094	1.31%
2026-02-10	12.40	12.42	0.07	0.57%	12.31	12.50	50253	6241	0.91%
2026-02-09	12.38	12.35	0.11	0.90%	12.26	12.40	53074	6544	0.97%
2026-02-06	12.00	12.24	0.22	1.83%	11.86	12.40	79159	9672	1.44%
2026-02-05	12.19	12.02	-0.23	-1.88%	12.01	12.25	60726	7336	1.10%
2026-02-04	12.22	12.25	-0.03	-0.24%	12.13	12.37	67731	8294	1.23%
2026-02-03	12.21	12.28	0.24	1.99%	12.09	12.29	71031	8666	1.29%
2026-02-02	12.51	12.04	-0.55	-4.37%	12.02	12.63	122013	14979	2.22%
2026-01-30	12.41	12.59	0.11	0.88%	12.17	12.65	94570	11760	1.72%
2026-01-29	12.80	12.48	-0.35	-2.73%	12.37	12.88	110665	13944	2.01%
2026-01-28	13.04	12.83	-0.17	-1.31%	12.73	13.04	89512	11482	1.63%
2026-01-27	13.06	13.00	-0.09	-0.69%	12.54	13.08	140151	17992	2.55%
2026-01-26	13.18	13.09	-0.04	-0.30%	12.92	13.43	163745	21556	2.98%
2026-01-23	12.96	13.13	0.15	1.16%	12.96	13.16	103530	13532	1.88%
2026-01-22	12.99	12.98	-0.02	-0.15%	12.89	13.23	126530	16483	2.30%
2026-01-21	12.79	13.00	0.17	1.33%	12.73	13.07	111034	14357	2.02%
2026-01-20	13.08	12.83	-0.15	-1.16%	12.75	13.08	104199	13400	1.90%
2026-01-19	12.70	12.98	0.28	2.20%	12.70	13.12	144326	18676	2.63%
2026-01-16	12.53	12.70	0.28	2.25%	12.46	12.78	143471	18120	2.61%
2026-01-15	12.48	12.42	-0.08	-0.64%	12.32	12.59	84043	10465	1.53%
2026-01-14	12.58	12.50	-0.17	-1.34%	12.32	12.80	163706	20638	2.98%
2026-01-13	12.85	12.67	-0.13	-1.02%	12.62	12.97	143988	18406	2.62%
2026-01-12	12.60	12.80	0.21	1.67%	12.49	12.85	146139	18584	2.66%
2026-01-09	12.35	12.59	0.22	1.78%	12.34	12.69	133514	16779	2.43%
2026-01-08	12.29	12.37	0.02	0.16%	12.26	12.52	89392	11097	1.63%
2026-01-07	12.51	12.35	-0.13	-1.04%	12.30	12.55	109295	13530	1.99%
2026-01-06	12.57	12.48	0.00	0.00%	12.36	12.65	103175	12899	1.88%
2026-01-05	12.59	12.48	0.06	0.48%	12.40	12.59	87226	10871	1.59%
2025-12-31	12.50	12.42	-0.09	-0.72%	12.38	12.55	68648	8539	1.25%
2025-12-30	12.37	12.51	0.08	0.64%	12.33	12.63	106655	13329	1.94%
2025-12-29	12.14	12.43	0.35	2.90%	12.08	12.52	114658	14176	2.09%
2025-12-26	12.31	12.08	-0.23	-1.87%	12.05	12.34	83188	10133	1.51%