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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.27 | 24.28 | 23.79 | 23.96 | -1.88% | 2.46 | 3.98% |
| 2025-07-21 | 24.30 | 24.43 | 24.16 | 24.42 | -0.41% | 2.45 | 3.92% |
| 2025-07-18 | 25.27 | 25.27 | 24.42 | 24.52 | -2.19% | 3.60 | 5.68% |
| 2025-07-17 | 24.93 | 25.38 | 24.62 | 25.07 | -1.37% | 5.22 | 8.12% |
| 2025-07-16 | 24.61 | 25.72 | 24.24 | 25.42 | +3.24% | 8.08 | 12.48% |
| 2025-07-15 | 23.32 | 25.75 | 23.13 | 24.62 | +5.20% | 7.38 | 11.65% |
| 2025-07-14 | 23.47 | 23.49 | 23.26 | 23.40 | -0.42% | 1.47 | 2.45% |
| 2025-07-11 | 23.72 | 23.75 | 23.24 | 23.50 | -1.17% | 2.42 | 4.01% |
| 2025-07-10 | 24.17 | 24.64 | 23.69 | 23.78 | -2.29% | 3.70 | 5.99% |
| 2025-07-09 | 23.91 | 25.04 | 23.90 | 24.34 | +1.62% | 5.40 | 8.57% |
| 2025-07-08 | 23.48 | 24.17 | 23.40 | 23.95 | +1.05% | 3.71 | 6.05% |
| 2025-07-07 | 23.72 | 23.91 | 23.03 | 23.70 | -0.42% | 3.64 | 6.05% |
| 2025-07-04 | 23.24 | 23.92 | 22.93 | 23.80 | +3.74% | 6.30 | 10.39% |
| 2025-07-03 | 22.02 | 23.40 | 22.01 | 22.95 | +4.21% | 3.93 | 6.68% |
| 2025-07-02 | 22.20 | 22.21 | 21.88 | 22.02 | -1.30% | 1.07 | 1.89% |
| 2025-07-01 | 22.37 | 22.42 | 22.03 | 22.31 | -0.53% | 1.15 | 2.01% |
| 2025-06-30 | 22.19 | 22.63 | 22.19 | 22.43 | +0.99% | 1.49 | 2.60% |
| 2025-06-27 | 22.06 | 22.45 | 21.84 | 22.21 | +1.00% | 1.66 | 2.90% |
| 2025-06-26 | 22.04 | 22.42 | 21.93 | 21.99 | -0.05% | 1.74 | 3.05% |
| 2025-06-25 | 21.73 | 22.00 | 21.48 | 22.00 | +1.85% | 1.52 | 2.72% |