利通电子 sh.603629
195.65
+8.93%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 185.74 | 195.65 | 176.80 | 195.65 | +8.93% | 61.56 | 12.77% |
| 2026-05-21 | 178.00 | 180.11 | 172.64 | 179.61 | -1.00% | 48.68 | 10.64% |
| 2026-05-20 | 172.99 | 181.50 | 172.21 | 181.43 | +4.09% | 53.94 | 11.75% |
| 2026-05-19 | 170.00 | 175.93 | 166.50 | 174.30 | -0.16% | 43.28 | 9.80% |
| 2026-05-18 | 167.62 | 174.66 | 164.00 | 174.58 | +2.69% | 53.80 | 12.31% |
| 2026-05-15 | 169.86 | 181.50 | 166.49 | 170.00 | -0.23% | 67.51 | 15.06% |
| 2026-05-14 | 175.00 | 178.88 | 168.00 | 170.40 | -1.34% | 65.97 | 14.77% |
| 2026-05-13 | 157.00 | 172.71 | 156.43 | 172.71 | +10.00% | 67.98 | 15.57% |
| 2026-05-12 | 162.82 | 169.33 | 154.90 | 157.01 | -3.57% | 53.77 | 13.00% |
| 2026-05-11 | 167.55 | 167.55 | 152.25 | 162.82 | -2.85% | 69.75 | 17.01% |
| 2026-05-08 | 153.01 | 173.58 | 153.01 | 167.59 | +5.88% | 61.50 | 14.52% |
| 2026-05-07 | 160.20 | 166.55 | 157.01 | 158.28 | -0.36% | 64.62 | 15.51% |
| 2026-05-06 | 149.95 | 158.85 | 144.11 | 158.85 | +10.00% | 51.10 | 12.95% |
| 2026-04-30 | 142.32 | 144.42 | 136.72 | 144.41 | +9.99% | 63.52 | 17.41% |
| 2026-04-29 | 130.99 | 131.29 | 128.11 | 131.29 | +10.00% | 18.83 | 5.61% |
| 2026-04-28 | 119.35 | 119.35 | 119.35 | 119.35 | +10.00% | 7.47 | 2.44% |
| 2026-04-27 | 107.11 | 111.99 | 105.00 | 108.50 | -0.84% | 38.89 | 14.01% |
| 2026-04-24 | 111.68 | 116.10 | 105.00 | 109.42 | -6.06% | 47.96 | 17.06% |
| 2026-04-23 | 108.00 | 119.02 | 107.91 | 116.48 | +7.65% | 50.80 | 17.23% |
| 2026-04-22 | 101.30 | 110.18 | 99.02 | 108.20 | +6.93% | 51.79 | 19.12% |