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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.40 | 30.30 | 28.73 | 29.95 | +2.29% | 4.59 | 6.10% |
| 2026-01-15 | 29.01 | 29.59 | 28.82 | 29.28 | -1.21% | 4.04 | 5.40% |
| 2026-01-14 | 28.00 | 30.30 | 27.90 | 29.64 | +6.12% | 7.88 | 10.59% |
| 2026-01-13 | 28.59 | 28.74 | 27.82 | 27.93 | -2.27% | 3.91 | 5.40% |
| 2026-01-12 | 29.10 | 29.15 | 28.40 | 28.58 | -1.75% | 4.98 | 6.78% |
| 2026-01-09 | 28.10 | 29.40 | 28.10 | 29.09 | +2.86% | 4.46 | 6.03% |
| 2026-01-08 | 27.86 | 28.39 | 27.76 | 28.28 | +0.86% | 3.13 | 4.33% |
| 2026-01-07 | 27.64 | 28.38 | 27.48 | 28.04 | +1.01% | 3.49 | 4.87% |
| 2026-01-06 | 27.67 | 27.91 | 27.21 | 27.76 | +0.40% | 3.14 | 4.44% |
| 2026-01-05 | 26.65 | 27.74 | 26.65 | 27.65 | +3.75% | 3.70 | 5.29% |
| 2025-12-31 | 26.96 | 27.10 | 26.33 | 26.65 | -1.15% | 2.11 | 3.09% |
| 2025-12-30 | 26.51 | 27.20 | 26.37 | 26.96 | +0.94% | 2.14 | 3.10% |
| 2025-12-29 | 26.71 | 27.12 | 26.46 | 26.71 | -0.37% | 2.02 | 2.94% |
| 2025-12-26 | 27.10 | 27.15 | 26.63 | 26.81 | -1.65% | 2.66 | 3.86% |
| 2025-12-25 | 26.57 | 27.32 | 26.25 | 27.26 | +1.45% | 3.46 | 5.03% |
| 2025-12-24 | 26.60 | 26.96 | 26.52 | 26.87 | +1.01% | 2.52 | 3.66% |
| 2025-12-23 | 26.25 | 26.88 | 25.85 | 26.60 | +1.57% | 3.49 | 5.15% |
| 2025-12-22 | 26.23 | 26.53 | 26.10 | 26.19 | +0.34% | 1.96 | 2.90% |
| 2025-12-19 | 26.03 | 26.35 | 25.83 | 26.10 | +0.66% | 1.79 | 2.67% |
| 2025-12-18 | 25.98 | 26.41 | 25.89 | 25.93 | -1.74% | 1.61 | 2.40% |