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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 60.12 | 61.62 | 57.19 | 57.47 | -4.15% | 19.43 | 12.93% |
| 2026-02-12 | 61.10 | 62.68 | 57.57 | 59.96 | +4.97% | 30.16 | 19.61% |
| 2026-02-11 | 52.39 | 57.12 | 52.39 | 57.12 | +9.99% | 21.59 | 15.02% |
| 2026-02-10 | 50.56 | 52.97 | 49.97 | 51.93 | +2.61% | 22.91 | 17.32% |
| 2026-02-09 | 48.00 | 50.61 | 46.50 | 50.61 | +10.00% | 24.61 | 19.47% |
| 2026-02-06 | 42.00 | 47.48 | 41.08 | 46.01 | +6.60% | 25.23 | 21.75% |
| 2026-02-05 | 38.44 | 43.88 | 37.41 | 43.16 | +7.90% | 21.81 | 20.55% |
| 2026-02-04 | 42.12 | 42.99 | 39.69 | 40.00 | -9.30% | 18.39 | 17.66% |
| 2026-02-03 | 40.00 | 45.25 | 39.00 | 44.10 | +7.19% | 27.14 | 25.24% |
| 2026-02-02 | 40.99 | 41.14 | 38.01 | 41.14 | +10.00% | 23.97 | 23.42% |
| 2026-01-30 | 34.60 | 37.40 | 34.33 | 37.40 | +10.00% | 12.11 | 13.16% |
| 2026-01-29 | 32.58 | 36.72 | 32.37 | 34.00 | +1.19% | 14.70 | 16.62% |
| 2026-01-28 | 34.97 | 35.60 | 33.00 | 33.60 | -3.03% | 13.78 | 15.80% |
| 2026-01-27 | 35.89 | 35.89 | 32.88 | 34.65 | +6.19% | 21.83 | 24.59% |
| 2026-01-26 | 33.21 | 33.95 | 31.90 | 32.63 | +0.03% | 6.19 | 7.38% |
| 2026-01-23 | 32.88 | 34.10 | 32.33 | 32.62 | -1.45% | 7.33 | 8.63% |
| 2026-01-22 | 32.16 | 33.72 | 32.16 | 33.10 | +3.18% | 7.13 | 8.42% |
| 2026-01-21 | 29.69 | 32.78 | 29.51 | 32.08 | +7.51% | 7.98 | 9.79% |
| 2026-01-20 | 29.98 | 29.99 | 29.21 | 29.84 | -0.80% | 3.51 | 4.62% |
| 2026-01-19 | 29.64 | 30.15 | 29.32 | 30.08 | +0.43% | 4.62 | 6.05% |