井松智能(688251)股票行情 井松智能股票行情 688251股票行情_爱股网
井松智能(688251)股票行情
井松智能(688251)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 25.88 | 27.02 | 1.32 | 5.14% | 25.88 | 27.99 | 39300 | 10690.62 | 6.49% | 0.00 |
| 2025-10-24 | 25.80 | 25.70 | -0.06 | -0.23% | 25.36 | 26.04 | 10240 | 2636.72 | 1.69% | 0.00 |
| 2025-10-23 | 25.85 | 25.76 | -0.18 | -0.69% | 25.32 | 26.34 | 21142 | 5467.48 | 3.49% | 0.00 |
| 2025-10-22 | 25.50 | 25.94 | 0.38 | 1.49% | 25.21 | 26.04 | 21207 | 5444.49 | 3.54% | 0.00 |
| 2025-10-21 | 25.50 | 25.56 | 0.40 | 1.59% | 24.96 | 25.70 | 15508 | 3935.64 | 2.59% | 0.00 |
| 2025-10-20 | 25.80 | 25.16 | -0.03 | -0.12% | 24.93 | 25.94 | 14727 | 3747.51 | 2.46% | 0.00 |
| 2025-10-17 | 26.32 | 25.19 | -0.83 | -3.19% | 25.18 | 26.32 | 20739 | 5310.95 | 3.46% | 0.00 |
| 2025-10-16 | 26.90 | 26.02 | -0.88 | -3.27% | 25.80 | 27.34 | 28736 | 7646.16 | 4.79% | 0.00 |
| 2025-10-15 | 28.50 | 26.90 | -1.78 | -6.21% | 25.91 | 28.51 | 43833 | 11748.09 | 7.31% | 0.00 |
| 2025-10-14 | 29.68 | 28.68 | -1.02 | -3.43% | 28.31 | 30.30 | 23761 | 6961.93 | 3.96% | 0.00 |
| 2025-10-13 | 29.51 | 29.70 | -0.50 | -1.66% | 28.91 | 29.95 | 36316 | 10703.26 | 6.06% | 0.00 |
| 2025-10-10 | 31.21 | 30.20 | -1.77 | -5.54% | 29.81 | 31.92 | 41959 | 12907.42 | 7.00% | 0.00 |
| 2025-10-09 | 32.61 | 31.97 | -0.63 | -1.93% | 31.14 | 34.10 | 62007 | 20032.82 | 10.34% | 0.00 |
| 2025-09-30 | 31.78 | 32.60 | 0.61 | 1.91% | 31.43 | 33.30 | 58905 | 19153.63 | 9.82% | 0.00 |
| 2025-09-29 | 29.78 | 31.99 | 2.09 | 6.99% | 28.55 | 32.00 | 71905 | 22124.78 | 11.99% | 0.00 |
| 2025-09-26 | 25.96 | 29.90 | 4.07 | 15.76% | 25.53 | 30.25 | 95403 | 27021.96 | 15.91% | 0.00 |
| 2025-09-25 | 26.14 | 25.83 | -0.34 | -1.30% | 25.51 | 26.55 | 18873 | 4906.21 | 3.15% | 0.00 |
| 2025-09-24 | 25.45 | 26.17 | 0.79 | 3.11% | 25.01 | 26.64 | 30179 | 7842.49 | 5.03% | 0.00 |
| 2025-09-23 | 25.72 | 25.38 | -0.28 | -1.09% | 24.71 | 25.78 | 18612 | 4672.02 | 3.10% | 0.00 |
| 2025-09-22 | 26.00 | 25.66 | 0.16 | 0.63% | 25.06 | 26.00 | 12813 | 3261.93 | 2.14% | 0.00 |
| 2025-09-19 | 25.79 | 25.50 | -0.44 | -1.70% | 25.29 | 26.39 | 18705 | 4815.59 | 3.12% | 0.00 |
| 2025-09-18 | 26.31 | 25.94 | -0.56 | -2.11% | 25.23 | 26.70 | 36115 | 9401.02 | 6.02% | 0.00 |
| 2025-09-17 | 26.28 | 26.50 | 0.58 | 2.24% | 25.75 | 27.95 | 46073 | 12324.42 | 7.68% | 1.00 |
| 2025-09-16 | 24.58 | 25.92 | 1.22 | 4.94% | 24.50 | 25.96 | 38014 | 9629.79 | 6.34% | 16.24 |
| 2025-09-15 | 24.01 | 24.70 | 0.41 | 1.69% | 23.85 | 24.89 | 21785 | 5314.03 | 3.63% | 0.00 |
| 2025-09-12 | 24.25 | 24.29 | 0.01 | 0.04% | 24.02 | 24.73 | 15356 | 3748.30 | 2.56% | 0.00 |
| 2025-09-11 | 23.89 | 24.28 | 0.43 | 1.80% | 23.61 | 24.59 | 20522 | 4970.88 | 3.42% | 0.00 |
| 2025-09-10 | 23.80 | 23.85 | 0.15 | 0.63% | 23.68 | 24.24 | 10039 | 2396.93 | 1.67% | 0.00 |
| 2025-09-09 | 24.20 | 23.70 | -0.56 | -2.31% | 23.45 | 24.80 | 19970 | 4793.61 | 3.33% | 0.00 |
| 2025-09-08 | 23.76 | 24.26 | 0.60 | 2.54% | 23.55 | 24.55 | 17261 | 4164.26 | 2.88% | 0.00 |
| 2025-09-05 | 23.20 | 23.66 | 0.61 | 2.65% | 22.95 | 23.79 | 15879 | 3723.84 | 2.65% | 0.00 |
| 2025-09-04 | 23.42 | 23.05 | -0.37 | -1.58% | 22.80 | 23.55 | 25250 | 5840.46 | 4.21% | 0.00 |
| 2025-09-03 | 23.36 | 23.42 | 0.18 | 0.77% | 22.81 | 23.55 | 17441 | 4051.79 | 2.91% | 0.00 |
| 2025-09-02 | 23.43 | 23.24 | -0.19 | -0.81% | 23.01 | 23.75 | 23350 | 5444.85 | 3.89% | 0.00 |
| 2025-09-01 | 24.29 | 23.43 | -1.06 | -4.33% | 23.36 | 24.56 | 28311 | 6782.84 | 4.72% | 0.00 |
| 2025-08-29 | 24.68 | 24.49 | 0.02 | 0.08% | 23.95 | 24.94 | 29439 | 7200.01 | 4.91% | 0.00 |
| 2025-08-28 | 23.95 | 24.47 | 0.31 | 1.28% | 23.77 | 24.86 | 35760 | 8691.48 | 5.96% | 0.00 |
| 2025-08-27 | 24.11 | 24.16 | -0.19 | -0.78% | 23.80 | 25.08 | 48914 | 11942.46 | 8.16% | 0.00 |
| 2025-08-26 | 25.68 | 24.35 | -2.95 | -10.81% | 23.68 | 25.68 | 86344 | 21099.73 | 14.40% | 0.00 |
| 2025-08-25 | 25.12 | 27.30 | 2.40 | 9.64% | 24.89 | 27.30 | 52983 | 13711.34 | 8.84% | 2.00 |
| 2025-08-22 | 24.75 | 24.90 | -0.05 | -0.20% | 24.50 | 25.20 | 31344 | 7790.66 | 5.23% | 0.00 |
| 2025-08-21 | 24.09 | 24.95 | 0.93 | 3.87% | 23.78 | 25.08 | 44421 | 10919.86 | 7.41% | 3.00 |
| 2025-08-20 | 24.24 | 24.02 | 0.02 | 0.08% | 23.68 | 24.24 | 22873 | 5469.04 | 3.81% | 3.00 |
| 2025-08-19 | 23.65 | 24.00 | 0.49 | 2.08% | 23.00 | 24.74 | 39211 | 9331.92 | 6.54% | 0.00 |
| 2025-08-18 | 23.55 | 23.51 | -0.04 | -0.17% | 23.35 | 23.90 | 38506 | 9105.81 | 6.42% | 0.00 |
| 2025-08-15 | 23.10 | 23.55 | 0.43 | 1.86% | 23.10 | 23.96 | 34153 | 8038.04 | 5.70% | 3.00 |
| 2025-08-14 | 24.50 | 23.12 | -1.21 | -4.97% | 23.07 | 24.80 | 37208 | 8844.41 | 6.21% | 0.00 |
| 2025-08-13 | 24.23 | 24.33 | 0.28 | 1.16% | 23.53 | 24.88 | 32665 | 7868.14 | 5.45% | 10.00 |
| 2025-08-12 | 24.35 | 24.05 | -0.14 | -0.58% | 23.80 | 25.20 | 49121 | 11971.06 | 8.19% | 0.00 |
| 2025-08-11 | 22.43 | 24.19 | 1.87 | 8.38% | 22.19 | 24.91 | 59878 | 14162.96 | 9.99% | 2.00 |
| 2025-08-08 | 22.74 | 22.32 | -0.49 | -2.15% | 21.89 | 22.74 | 27415 | 6109.00 | 4.57% | 0.00 |
| 2025-08-07 | 22.68 | 22.81 | -0.10 | -0.44% | 22.33 | 23.10 | 34704 | 7867.03 | 5.79% | 0.00 |
| 2025-08-06 | 21.90 | 22.91 | 1.14 | 5.24% | 21.65 | 23.13 | 50029 | 11245.53 | 8.34% | 0.00 |
| 2025-08-05 | 22.23 | 21.77 | -0.50 | -2.25% | 21.70 | 22.85 | 49522 | 10925.00 | 8.26% | 0.00 |
| 2025-08-04 | 20.71 | 22.27 | 1.62 | 7.85% | 20.59 | 22.53 | 44583 | 9647.06 | 7.44% | 2.00 |
| 2025-08-01 | 20.01 | 20.65 | 0.61 | 3.04% | 19.97 | 21.12 | 25935 | 5329.77 | 4.33% | 0.00 |
| 2025-07-31 | 20.00 | 20.04 | -0.09 | -0.45% | 19.90 | 20.35 | 16337 | 3286.58 | 2.72% | 0.00 |
| 2025-07-30 | 20.16 | 20.13 | -0.03 | -0.15% | 19.88 | 20.25 | 15349 | 3081.16 | 2.56% | 0.00 |
| 2025-07-29 | 20.00 | 20.16 | 0.21 | 1.05% | 19.80 | 20.18 | 17141 | 3436.11 | 2.86% | 3.00 |
| 2025-07-28 | 19.70 | 19.95 | 0.24 | 1.22% | 19.70 | 20.04 | 19523 | 3884.50 | 3.26% | 2.00 |
| 2025-07-25 | 19.56 | 19.71 | 0.24 | 1.23% | 19.33 | 19.74 | 14854 | 2908.34 | 2.48% | 0.00 |
| 2025-07-24 | 19.52 | 19.47 | 0.08 | 0.41% | 19.29 | 19.80 | 12010 | 2348.29 | 2.00% | 0.00 |
| 2025-07-23 | 19.72 | 19.39 | -0.34 | -1.72% | 19.20 | 19.72 | 16315 | 3169.88 | 2.72% | 0.00 |
| 2025-07-22 | 19.84 | 19.73 | 0.01 | 0.05% | 19.41 | 19.90 | 20125 | 3948.60 | 3.36% | 3.00 |
| 2025-07-21 | 19.30 | 19.72 | 0.58 | 3.03% | 19.06 | 19.90 | 29743 | 5822.08 | 4.96% | 3.00 |
| 2025-07-18 | 19.01 | 19.14 | 0.14 | 0.74% | 18.70 | 19.55 | 20268 | 3863.19 | 3.38% | 0.00 |
| 2025-07-17 | 18.87 | 19.00 | 0.24 | 1.28% | 18.63 | 19.07 | 20352 | 3850.25 | 3.39% | 3.00 |
| 2025-07-16 | 18.62 | 18.76 | 0.31 | 1.68% | 18.33 | 18.94 | 27705 | 5183.43 | 4.62% | 4.00 |
| 2025-07-15 | 18.86 | 18.45 | -0.41 | -2.17% | 18.22 | 18.95 | 19579 | 3615.62 | 3.27% | 3.00 |
| 2025-07-14 | 18.30 | 18.86 | 0.49 | 2.67% | 18.22 | 18.88 | 26736 | 4973.37 | 4.46% | 4.00 |
| 2025-07-11 | 18.13 | 18.37 | 0.18 | 0.99% | 18.04 | 18.66 | 19370 | 3549.45 | 3.23% | 3.00 |
| 2025-07-10 | 18.08 | 18.19 | 0.08 | 0.44% | 17.81 | 18.23 | 16403 | 2958.40 | 2.74% | 3.00 |
| 2025-07-09 | 18.01 | 18.11 | 0.16 | 0.89% | 17.96 | 18.45 | 17783 | 3229.65 | 2.97% | 4.00 |
| 2025-07-08 | 17.97 | 17.95 | 0.07 | 0.39% | 17.70 | 18.07 | 14201 | 2544.73 | 2.37% | 0.00 |
| 2025-07-07 | 18.03 | 17.88 | 0.09 | 0.51% | 17.55 | 18.03 | 14640 | 2601.62 | 2.44% | 2.40 |
| 2025-07-04 | 21.17 | 20.79 | -0.32 | -1.52% | 20.70 | 21.18 | 11297 | 2356.91 | 2.19% | 0.00 |
| 2025-07-03 | 21.14 | 21.11 | 0.07 | 0.33% | 20.89 | 21.23 | 11664 | 2459.80 | 2.26% | 0.00 |
| 2025-07-02 | 21.37 | 21.04 | -0.19 | -0.89% | 20.87 | 21.37 | 10567 | 2224.22 | 2.04% | 0.00 |
| 2025-07-01 | 21.56 | 21.23 | -0.33 | -1.53% | 21.01 | 21.72 | 15379 | 3272.50 | 2.98% | 0.00 |
| 2025-06-30 | 20.93 | 21.56 | 0.66 | 3.16% | 20.82 | 21.80 | 23620 | 5041.17 | 4.57% | 3.00 |
上证大盘股票行情在线 K线走势图
井松智能(688251)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
