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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 58.71 | 61.90 | 57.11 | 57.55 | -6.06% | 20.22 | 13.31% |
| 2026-03-20 | 69.50 | 71.88 | 61.26 | 61.26 | -10.00% | 29.53 | 17.28% |
| 2026-03-19 | 61.53 | 68.07 | 60.52 | 68.07 | +10.00% | 22.10 | 13.04% |
| 2026-03-18 | 58.49 | 62.22 | 56.60 | 61.88 | +6.43% | 15.25 | 10.03% |
| 2026-03-17 | 62.81 | 62.83 | 58.14 | 58.14 | -5.36% | 13.93 | 9.03% |
| 2026-03-16 | 61.93 | 62.50 | 59.75 | 61.43 | -0.44% | 13.88 | 8.87% |
| 2026-03-13 | 62.30 | 64.38 | 61.45 | 61.70 | -3.92% | 20.15 | 12.56% |
| 2026-03-12 | 62.40 | 65.99 | 61.51 | 64.22 | +1.69% | 30.52 | 18.70% |
| 2026-03-11 | 58.14 | 63.15 | 58.14 | 63.15 | +10.00% | 31.16 | 20.11% |
| 2026-03-10 | 58.80 | 59.01 | 54.20 | 57.41 | -1.26% | 27.15 | 18.82% |
| 2026-03-09 | 55.49 | 58.89 | 53.08 | 58.14 | +3.58% | 25.41 | 17.72% |
| 2026-03-06 | 57.00 | 58.20 | 54.90 | 56.13 | -2.87% | 13.42 | 9.27% |
| 2026-03-05 | 59.80 | 60.17 | 55.80 | 57.79 | +0.93% | 18.97 | 12.76% |
| 2026-03-04 | 58.00 | 62.02 | 57.00 | 57.26 | -1.45% | 17.52 | 11.58% |
| 2026-03-03 | 61.74 | 65.66 | 57.98 | 58.10 | -9.74% | 24.45 | 15.72% |
| 2026-03-02 | 56.81 | 64.37 | 56.80 | 64.37 | +10.00% | 27.90 | 17.30% |
| 2026-02-27 | 51.31 | 58.52 | 51.31 | 58.52 | +10.00% | 21.86 | 15.15% |
| 2026-02-26 | 54.70 | 55.24 | 52.40 | 53.20 | -0.93% | 15.60 | 11.26% |
| 2026-02-25 | 55.99 | 56.00 | 52.53 | 53.70 | -3.83% | 15.46 | 11.20% |
| 2026-02-24 | 59.00 | 59.00 | 53.66 | 55.84 | -2.84% | 17.51 | 12.25% |