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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.12 | 21.63 | 20.93 | 21.60 | +2.85% | 1.35 | 2.46% |
| 2025-06-23 | 20.55 | 21.07 | 20.55 | 21.00 | +0.57% | 0.93 | 1.72% |
| 2025-06-20 | 21.37 | 21.53 | 20.83 | 20.88 | -2.29% | 1.00 | 1.85% |
| 2025-06-19 | 21.76 | 22.03 | 21.34 | 21.37 | -2.01% | 1.11 | 2.00% |
| 2025-06-18 | 21.68 | 21.97 | 21.48 | 21.81 | +0.09% | 0.93 | 1.66% |
| 2025-06-17 | 21.93 | 22.08 | 21.69 | 21.79 | -0.54% | 0.93 | 1.65% |
| 2025-06-16 | 21.39 | 22.13 | 21.39 | 21.91 | +0.96% | 1.11 | 1.97% |
| 2025-06-13 | 22.40 | 22.56 | 21.69 | 21.70 | -3.88% | 1.69 | 2.98% |
| 2025-06-12 | 22.59 | 22.83 | 22.40 | 22.57 | +0.13% | 1.09 | 1.86% |
| 2025-06-11 | 22.59 | 22.84 | 22.52 | 22.54 | -0.22% | 0.91 | 1.55% |
| 2025-06-10 | 23.20 | 23.23 | 22.26 | 22.59 | -2.20% | 1.54 | 2.63% |
| 2025-06-09 | 22.99 | 23.34 | 22.99 | 23.10 | +0.48% | 1.42 | 2.38% |
| 2025-06-06 | 22.90 | 23.22 | 22.69 | 22.99 | +0.57% | 1.65 | 2.79% |
| 2025-06-05 | 22.30 | 22.93 | 22.15 | 22.86 | +2.59% | 2.03 | 3.48% |
| 2025-06-04 | 22.18 | 22.63 | 22.12 | 22.29 | +0.72% | 1.33 | 2.29% |
| 2025-06-03 | 21.90 | 22.30 | 21.88 | 22.13 | +0.04% | 0.97 | 1.69% |
| 2025-05-30 | 22.94 | 22.94 | 22.05 | 22.12 | -4.10% | 2.09 | 3.64% |
| 2025-05-29 | 22.72 | 23.32 | 22.67 | 23.06 | +1.31% | 2.02 | 3.40% |
| 2025-05-28 | 22.86 | 23.19 | 22.58 | 22.76 | +0.39% | 1.72 | 2.91% |
| 2025-05-27 | 23.02 | 23.02 | 22.65 | 22.67 | -1.51% | 1.35 | 2.30% |