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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.02 | 25.52 | 24.75 | 25.03 | +1.13% | 4.71 | 7.31% |
| 2025-08-18 | 24.30 | 24.89 | 24.30 | 24.75 | +1.93% | 4.07 | 6.40% |
| 2025-08-15 | 23.83 | 24.44 | 23.73 | 24.28 | +0.70% | 2.58 | 4.13% |
| 2025-08-14 | 24.92 | 25.05 | 24.02 | 24.11 | -1.31% | 3.63 | 5.78% |
| 2025-08-13 | 23.91 | 24.77 | 23.68 | 24.43 | +2.42% | 4.02 | 6.45% |
| 2025-08-12 | 23.90 | 24.07 | 23.71 | 23.85 | -0.21% | 1.50 | 2.44% |
| 2025-08-11 | 23.58 | 24.00 | 23.42 | 23.90 | +1.35% | 1.78 | 2.91% |
| 2025-08-08 | 23.81 | 24.25 | 23.37 | 23.58 | -2.07% | 2.03 | 3.33% |
| 2025-08-07 | 23.42 | 24.55 | 23.23 | 24.08 | +2.68% | 3.69 | 6.00% |
| 2025-08-06 | 23.23 | 23.57 | 23.03 | 23.45 | +0.73% | 1.39 | 2.31% |
| 2025-08-05 | 23.04 | 23.36 | 22.94 | 23.29 | +1.21% | 1.25 | 2.10% |
| 2025-08-04 | 22.67 | 23.02 | 22.53 | 23.01 | +0.39% | 1.25 | 2.13% |
| 2025-08-01 | 23.24 | 23.37 | 22.67 | 22.92 | -1.63% | 1.83 | 3.09% |
| 2025-07-31 | 23.47 | 24.07 | 23.23 | 23.30 | -0.55% | 1.94 | 3.18% |
| 2025-07-30 | 23.74 | 23.77 | 23.27 | 23.42 | -1.01% | 1.43 | 2.36% |
| 2025-07-29 | 24.15 | 24.15 | 23.51 | 23.66 | -2.22% | 2.07 | 3.40% |
| 2025-07-28 | 24.02 | 24.30 | 23.89 | 24.20 | +1.42% | 1.82 | 2.93% |
| 2025-07-25 | 24.08 | 24.18 | 23.69 | 23.86 | -0.91% | 1.84 | 2.99% |
| 2025-07-24 | 23.89 | 24.12 | 23.83 | 24.08 | +0.79% | 1.68 | 2.73% |
| 2025-07-23 | 23.79 | 24.13 | 23.64 | 23.89 | -0.29% | 1.72 | 2.79% |