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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.57 | 23.16 | 22.55 | 23.02 | +1.36% | 1.51 | 2.56% |
| 2025-05-23 | 23.42 | 23.46 | 22.63 | 22.71 | -2.85% | 2.06 | 3.47% |
| 2025-05-22 | 23.67 | 23.94 | 23.32 | 23.38 | -1.80% | 1.80 | 2.98% |
| 2025-05-21 | 24.25 | 24.27 | 23.72 | 23.81 | -1.84% | 2.30 | 3.73% |
| 2025-05-20 | 23.89 | 24.56 | 23.57 | 24.26 | +0.45% | 2.92 | 4.69% |
| 2025-05-19 | 24.10 | 24.48 | 23.25 | 24.15 | -0.53% | 3.50 | 5.70% |
| 2025-05-16 | 23.87 | 25.16 | 23.73 | 24.28 | +1.33% | 3.29 | 5.22% |
| 2025-05-15 | 24.77 | 24.92 | 23.89 | 23.96 | -3.25% | 2.72 | 4.37% |
| 2025-05-14 | 25.07 | 25.36 | 24.54 | 24.76 | -0.20% | 3.53 | 5.50% |
| 2025-05-13 | 25.36 | 25.54 | 24.71 | 24.81 | -0.32% | 4.65 | 7.19% |
| 2025-05-12 | 24.45 | 25.06 | 24.27 | 24.89 | +3.00% | 3.82 | 6.01% |
| 2025-05-09 | 24.74 | 24.75 | 24.03 | 24.17 | -2.41% | 2.68 | 4.28% |
| 2025-05-08 | 24.41 | 25.06 | 24.32 | 24.76 | +0.77% | 3.93 | 6.20% |
| 2025-05-07 | 24.94 | 25.24 | 24.17 | 24.57 | -1.98% | 5.90 | 9.37% |
| 2025-05-06 | 24.10 | 25.34 | 23.79 | 25.07 | +4.52% | 6.99 | 11.03% |