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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.00 | 26.43 | 25.50 | 26.39 | +1.11% | 2.27 | 3.40% |
| 2025-12-16 | 26.66 | 26.76 | 25.85 | 26.10 | -2.50% | 2.31 | 3.44% |
| 2025-12-15 | 27.22 | 27.27 | 26.69 | 26.77 | -2.80% | 2.49 | 3.61% |
| 2025-12-12 | 27.45 | 27.80 | 27.01 | 27.54 | 0.00% | 3.34 | 4.74% |
| 2025-12-11 | 28.38 | 28.49 | 27.50 | 27.54 | -2.69% | 5.62 | 7.87% |
| 2025-12-10 | 27.75 | 28.88 | 27.09 | 28.30 | +5.87% | 9.72 | 13.62% |
| 2025-12-09 | 26.71 | 27.60 | 26.47 | 26.73 | +1.75% | 4.37 | 6.34% |
| 2025-12-08 | 25.85 | 26.45 | 25.83 | 26.27 | +1.70% | 1.84 | 2.75% |
| 2025-12-05 | 25.78 | 25.93 | 25.40 | 25.83 | +0.43% | 1.45 | 2.20% |
| 2025-12-04 | 25.86 | 25.99 | 25.32 | 25.72 | -0.39% | 1.32 | 2.01% |
| 2025-12-03 | 26.28 | 26.32 | 25.71 | 25.82 | -2.12% | 1.36 | 2.05% |
| 2025-12-02 | 26.62 | 26.79 | 26.26 | 26.38 | -0.90% | 1.52 | 2.25% |
| 2025-12-01 | 26.50 | 26.85 | 26.37 | 26.62 | +0.45% | 2.02 | 2.96% |
| 2025-11-28 | 26.49 | 26.87 | 26.28 | 26.50 | -0.08% | 1.76 | 2.59% |
| 2025-11-27 | 26.06 | 26.94 | 26.02 | 26.52 | +1.61% | 2.26 | 3.32% |
| 2025-11-26 | 26.04 | 26.58 | 25.95 | 26.10 | -0.27% | 1.94 | 2.88% |
| 2025-11-25 | 25.29 | 26.45 | 25.18 | 26.17 | +4.55% | 3.37 | 5.04% |
| 2025-11-24 | 24.86 | 25.16 | 24.54 | 25.03 | +1.91% | 2.11 | 3.31% |
| 2025-11-21 | 25.48 | 26.00 | 24.53 | 24.56 | -5.57% | 2.85 | 4.43% |
| 2025-11-20 | 26.86 | 27.01 | 25.96 | 26.01 | -1.55% | 2.15 | 3.20% |