壹石通(688733)股票行情 壹石通股票行情 688733股票行情_爱股网
壹石通(688733)股票行情
壹石通(688733)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 | 25.91 | 26.67 | 1.06 | 4.14% | 25.86 | 27.12 | 73218 | 19342.38 | 3.67% | 0.00 |
| 2025-10-24 | 25.00 | 25.61 | 0.80 | 3.22% | 24.80 | 25.68 | 32829 | 8317.88 | 1.64% | 0.00 |
| 2025-10-23 | 24.82 | 24.81 | 0.01 | 0.04% | 24.24 | 24.86 | 23466 | 5753.06 | 1.17% | 0.00 |
| 2025-10-22 | 25.24 | 24.80 | -0.69 | -2.71% | 24.66 | 25.46 | 37588 | 9345.65 | 1.88% | 0.00 |
| 2025-10-21 | 25.50 | 25.49 | 0.21 | 0.83% | 25.20 | 25.86 | 38004 | 9720.09 | 1.90% | 0.00 |
| 2025-10-20 | 25.01 | 25.28 | 0.55 | 2.22% | 25.01 | 26.01 | 47237 | 12078.20 | 2.36% | 0.00 |
| 2025-10-17 | 25.90 | 24.73 | -1.36 | -5.21% | 24.70 | 26.25 | 50299 | 12698.92 | 2.52% | 0.00 |
| 2025-10-16 | 26.40 | 26.09 | -0.34 | -1.29% | 25.63 | 26.98 | 63653 | 16663.76 | 3.19% | 0.00 |
| 2025-10-15 | 26.00 | 26.43 | -0.02 | -0.08% | 25.58 | 26.68 | 81035 | 21144.47 | 4.06% | 0.00 |
| 2025-10-14 | 28.24 | 26.45 | 0.51 | 1.97% | 26.45 | 29.79 | 158900 | 44883.78 | 7.95% | 0.00 |
| 2025-10-13 | 24.80 | 25.94 | 0.06 | 0.23% | 24.44 | 26.05 | 51350 | 13059.22 | 2.57% | 0.00 |
| 2025-10-10 | 27.50 | 25.88 | -1.75 | -6.33% | 25.75 | 27.67 | 84347 | 22180.31 | 4.22% | 0.00 |
| 2025-10-09 | 26.90 | 27.63 | 0.82 | 3.06% | 26.90 | 28.35 | 92471 | 25846.38 | 4.63% | 0.00 |
| 2025-09-30 | 27.00 | 26.81 | 0.02 | 0.07% | 26.64 | 27.56 | 56732 | 15378.61 | 2.84% | 0.00 |
| 2025-09-29 | 25.83 | 26.79 | 0.89 | 3.44% | 25.83 | 27.34 | 61099 | 16392.23 | 3.06% | 0.00 |
| 2025-09-26 | 26.45 | 25.90 | -0.65 | -2.45% | 25.75 | 26.50 | 53934 | 14058.62 | 2.70% | 0.00 |
| 2025-09-25 | 27.84 | 26.55 | -0.61 | -2.25% | 26.50 | 28.06 | 73115 | 19849.96 | 3.66% | 0.00 |
| 2025-09-24 | 26.78 | 27.16 | 0.34 | 1.27% | 26.42 | 27.59 | 66980 | 18121.83 | 3.35% | 0.00 |
| 2025-09-23 | 27.90 | 26.82 | -0.85 | -3.07% | 26.02 | 28.40 | 79373 | 21379.57 | 3.97% | 0.10 |
| 2025-09-22 | 28.23 | 27.67 | -0.74 | -2.60% | 27.27 | 28.56 | 79453 | 22004.82 | 3.98% | 3.92 |
| 2025-09-19 | 28.16 | 28.41 | 0.45 | 1.61% | 27.90 | 29.69 | 127042 | 36327.53 | 6.36% | 0.00 |
| 2025-09-18 | 27.30 | 27.96 | 0.53 | 1.93% | 26.83 | 29.20 | 152924 | 42856.24 | 7.65% | 0.00 |
| 2025-09-17 | 26.00 | 27.43 | 1.38 | 5.30% | 26.00 | 28.33 | 132501 | 36427.81 | 6.63% | 0.00 |
| 2025-09-16 | 26.04 | 26.05 | -0.05 | -0.19% | 25.70 | 26.24 | 44683 | 11605.06 | 2.24% | 0.00 |
| 2025-09-15 | 26.99 | 26.10 | -0.47 | -1.77% | 26.08 | 27.17 | 57930 | 15388.93 | 2.90% | 0.00 |
| 2025-09-12 | 26.50 | 26.57 | -0.13 | -0.49% | 26.01 | 27.23 | 75764 | 20132.90 | 3.79% | 0.00 |
| 2025-09-11 | 27.38 | 26.70 | 0.36 | 1.37% | 26.38 | 27.81 | 91216 | 24576.04 | 4.57% | 0.00 |
| 2025-09-10 | 26.35 | 26.34 | 0.13 | 0.50% | 25.90 | 26.63 | 52833 | 13862.38 | 2.64% | 0.00 |
| 2025-09-09 | 26.44 | 26.21 | 0.18 | 0.69% | 25.85 | 26.65 | 75657 | 19903.78 | 3.79% | 0.00 |
| 2025-09-08 | 26.30 | 26.03 | -0.26 | -0.99% | 25.68 | 26.47 | 61109 | 15854.91 | 3.06% | 0.00 |
| 2025-09-05 | 24.80 | 26.29 | 1.45 | 5.84% | 24.80 | 26.37 | 73520 | 18973.46 | 3.68% | 0.00 |
| 2025-09-04 | 25.75 | 24.84 | -0.52 | -2.05% | 24.22 | 26.32 | 69596 | 17565.65 | 3.48% | 0.00 |
| 2025-09-03 | 25.58 | 25.36 | -0.42 | -1.63% | 25.25 | 26.13 | 53553 | 13719.01 | 2.68% | 0.00 |
| 2025-09-02 | 26.68 | 25.78 | -1.08 | -4.02% | 25.29 | 27.08 | 97626 | 25333.86 | 4.89% | 0.00 |
| 2025-09-01 | 27.46 | 26.86 | -0.84 | -3.03% | 26.47 | 27.51 | 108031 | 28998.92 | 5.41% | 0.00 |
| 2025-08-29 | 27.17 | 27.70 | 0.43 | 1.58% | 26.90 | 28.87 | 176576 | 49337.34 | 8.84% | 0.00 |
| 2025-08-28 | 25.85 | 27.27 | 1.50 | 5.82% | 25.53 | 27.45 | 128889 | 34326.66 | 6.45% | 0.00 |
| 2025-08-27 | 26.61 | 25.77 | -1.03 | -3.84% | 25.70 | 27.06 | 90091 | 23937.48 | 4.51% | 0.00 |
| 2025-08-26 | 27.60 | 26.80 | -0.91 | -3.28% | 26.70 | 27.60 | 87032 | 23545.65 | 4.36% | 0.00 |
| 2025-08-25 | 26.85 | 27.71 | 0.89 | 3.32% | 26.39 | 28.47 | 137064 | 37644.75 | 6.86% | 0.00 |
| 2025-08-22 | 26.05 | 26.82 | 0.51 | 1.94% | 26.02 | 26.96 | 117247 | 31205.84 | 5.87% | 3.00 |
| 2025-08-21 | 27.03 | 26.31 | -1.12 | -4.08% | 25.98 | 27.58 | 142400 | 38000.68 | 7.13% | 16.00 |
| 2025-08-20 | 28.68 | 27.43 | -1.93 | -6.57% | 26.94 | 28.68 | 227326 | 62697.75 | 11.38% | 12.00 |
| 2025-08-19 | 30.75 | 29.36 | -2.08 | -6.62% | 28.80 | 31.00 | 226902 | 67268.75 | 11.36% | 5.00 |
| 2025-08-18 | 34.43 | 31.44 | -1.26 | -3.85% | 30.28 | 34.43 | 295779 | 94656.55 | 14.81% | 0.00 |
| 2025-08-15 | 28.55 | 32.70 | 4.88 | 17.54% | 28.55 | 32.99 | 378803 | 115448.26 | 18.96% | 2.00 |
| 2025-08-14 | 29.50 | 27.82 | 1.33 | 5.02% | 27.33 | 30.50 | 323656 | 92833.38 | 16.20% | 10.04 |
| 2025-08-13 | 22.33 | 26.49 | 4.02 | 17.89% | 22.25 | 26.59 | 196591 | 47691.08 | 9.84% | 0.00 |
| 2025-08-12 | 22.66 | 22.47 | -0.41 | -1.79% | 21.99 | 22.88 | 67800 | 15140.33 | 3.39% | 0.00 |
| 2025-08-11 | 21.30 | 22.88 | 1.66 | 7.82% | 21.05 | 23.75 | 110950 | 24966.00 | 5.55% | 3.00 |
| 2025-08-08 | 20.72 | 21.22 | 0.50 | 2.41% | 20.45 | 21.43 | 55539 | 11649.94 | 2.78% | 0.00 |
| 2025-08-07 | 20.51 | 20.72 | 0.11 | 0.53% | 20.46 | 20.84 | 38897 | 8029.53 | 1.95% | 0.00 |
| 2025-08-06 | 20.27 | 20.61 | 0.48 | 2.38% | 20.12 | 20.82 | 42360 | 8699.26 | 2.12% | 0.00 |
| 2025-08-05 | 19.85 | 20.13 | 0.23 | 1.16% | 19.82 | 20.20 | 26477 | 5315.37 | 1.33% | 0.00 |
| 2025-08-04 | 19.58 | 19.90 | 0.26 | 1.32% | 19.39 | 19.94 | 28811 | 5681.31 | 1.44% | 0.00 |
| 2025-08-01 | 19.91 | 19.64 | -0.10 | -0.51% | 19.56 | 19.95 | 28371 | 5599.58 | 1.42% | 0.00 |
| 2025-07-31 | 19.90 | 19.74 | -0.22 | -1.10% | 19.66 | 20.30 | 41245 | 8224.95 | 2.06% | 0.00 |
| 2025-07-30 | 20.65 | 19.96 | -0.69 | -3.34% | 19.83 | 20.86 | 51481 | 10371.11 | 2.58% | 0.00 |
| 2025-07-29 | 20.15 | 20.65 | 0.43 | 2.13% | 20.02 | 21.05 | 61539 | 12698.17 | 3.08% | 0.00 |
| 2025-07-28 | 19.58 | 20.22 | 0.54 | 2.74% | 19.58 | 20.48 | 46157 | 9307.09 | 2.31% | 0.00 |
| 2025-07-25 | 19.70 | 19.68 | 0.02 | 0.10% | 19.47 | 19.79 | 35067 | 6885.05 | 1.76% | 0.00 |
| 2025-07-24 | 18.99 | 19.66 | 0.71 | 3.75% | 18.96 | 19.75 | 57916 | 11286.82 | 2.90% | 0.00 |
| 2025-07-23 | 19.25 | 18.95 | -0.33 | -1.71% | 18.91 | 19.26 | 33844 | 6450.56 | 1.69% | 0.00 |
| 2025-07-22 | 19.24 | 19.28 | 0.05 | 0.26% | 19.14 | 19.48 | 39626 | 7643.11 | 1.98% | 0.00 |
| 2025-07-21 | 19.00 | 19.23 | 0.23 | 1.21% | 18.95 | 19.38 | 45037 | 8635.05 | 2.25% | 0.00 |
| 2025-07-18 | 19.07 | 19.00 | 0.00 | 0.00% | 18.77 | 19.28 | 31804 | 6033.22 | 1.59% | 0.00 |
| 2025-07-17 | 18.78 | 19.00 | 0.25 | 1.33% | 18.60 | 19.14 | 37482 | 7103.89 | 1.88% | 0.00 |
| 2025-07-16 | 18.74 | 18.75 | -0.01 | -0.05% | 18.61 | 19.02 | 26053 | 4901.26 | 1.30% | 0.00 |
| 2025-07-15 | 18.71 | 18.76 | 0.06 | 0.32% | 18.58 | 19.36 | 47058 | 8909.43 | 2.36% | 0.00 |
| 2025-07-14 | 18.66 | 18.70 | 0.07 | 0.38% | 18.53 | 18.86 | 23975 | 4478.58 | 1.20% | 0.00 |
| 2025-07-11 | 18.64 | 18.63 | 0.02 | 0.11% | 18.35 | 18.85 | 37444 | 6972.91 | 1.87% | 0.00 |
| 2025-07-10 | 18.85 | 18.61 | -0.23 | -1.22% | 18.59 | 19.32 | 39716 | 7469.31 | 1.99% | 0.00 |
| 2025-07-09 | 19.14 | 18.84 | -0.32 | -1.67% | 18.71 | 19.30 | 34358 | 6480.34 | 1.72% | 0.00 |
| 2025-07-08 | 18.93 | 19.16 | 0.33 | 1.75% | 18.67 | 19.45 | 55966 | 10747.18 | 2.80% | 0.00 |
| 2025-07-07 | 18.30 | 18.83 | 0.45 | 2.45% | 18.30 | 19.08 | 41451 | 7765.05 | 2.07% | 0.00 |
| 2025-07-04 | 19.07 | 18.38 | -0.48 | -2.55% | 18.31 | 19.07 | 41524 | 7677.80 | 2.08% | 0.00 |
| 2025-07-03 | 18.46 | 18.86 | 0.22 | 1.18% | 18.36 | 19.07 | 39680 | 7432.33 | 1.99% | 0.00 |
| 2025-07-02 | 19.19 | 18.64 | -0.55 | -2.87% | 18.40 | 19.20 | 44859 | 8352.06 | 2.25% | 0.00 |
| 2025-07-01 | 19.14 | 19.19 | 0.25 | 1.32% | 18.88 | 19.68 | 58538 | 11290.28 | 2.93% | 0.00 |
| 2025-06-30 | 19.23 | 18.94 | -0.11 | -0.58% | 18.83 | 19.25 | 45569 | 8645.80 | 2.28% | 0.00 |
上证大盘股票行情在线 K线走势图
壹石通(688733)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
