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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 104.00 | 106.00 | 99.35 | 101.19 | -5.68% | 37.54 | 14.47% |
| 2026-04-20 | 108.00 | 109.97 | 104.00 | 107.28 | +1.75% | 58.29 | 21.22% |
| 2026-04-17 | 96.61 | 105.44 | 96.61 | 105.44 | +10.01% | 37.47 | 14.50% |
| 2026-04-16 | 87.95 | 96.75 | 87.95 | 95.85 | +8.98% | 52.27 | 21.63% |
| 2026-04-15 | 81.55 | 87.95 | 79.95 | 87.95 | +10.01% | 37.14 | 17.22% |
| 2026-04-14 | 78.00 | 79.95 | 74.00 | 79.95 | +10.00% | 24.95 | 12.47% |
| 2026-04-13 | 73.98 | 79.95 | 70.71 | 72.68 | 0.00% | 39.39 | 20.51% |
| 2026-04-10 | 74.00 | 75.81 | 72.00 | 72.68 | -2.60% | 20.63 | 10.88% |
| 2026-04-09 | 71.42 | 76.99 | 71.42 | 74.62 | +5.99% | 32.11 | 16.80% |
| 2026-04-08 | 66.66 | 70.40 | 65.62 | 70.40 | +10.00% | 19.76 | 11.24% |
| 2026-04-07 | 59.50 | 65.36 | 59.50 | 64.00 | +7.71% | 24.55 | 14.92% |
| 2026-04-03 | 61.51 | 62.43 | 58.45 | 59.42 | -1.39% | 11.90 | 7.73% |
| 2026-04-02 | 63.50 | 64.20 | 59.61 | 60.26 | -8.52% | 19.21 | 12.21% |
| 2026-04-01 | 65.32 | 70.00 | 63.00 | 65.87 | +2.54% | 28.92 | 16.95% |
| 2026-03-31 | 64.37 | 66.05 | 61.91 | 64.24 | -0.20% | 16.80 | 10.19% |
| 2026-03-30 | 64.45 | 66.90 | 63.19 | 64.37 | -0.17% | 15.17 | 9.13% |
| 2026-03-27 | 65.20 | 66.24 | 63.32 | 64.48 | -2.38% | 16.56 | 9.99% |
| 2026-03-26 | 63.31 | 68.29 | 63.00 | 66.05 | +5.38% | 26.81 | 15.72% |
| 2026-03-25 | 57.63 | 62.68 | 57.63 | 62.68 | +10.00% | 9.36 | 5.99% |
| 2026-03-24 | 58.70 | 58.90 | 55.17 | 56.98 | -0.99% | 14.39 | 9.90% |