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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.08 | 27.47 | 26.13 | 26.42 | -2.97% | 2.83 | 4.15% |
| 2025-11-18 | 27.27 | 27.76 | 27.01 | 27.23 | -0.66% | 2.30 | 3.27% |
| 2025-11-17 | 27.37 | 27.82 | 27.23 | 27.41 | +0.40% | 2.20 | 3.12% |
| 2025-11-14 | 27.47 | 27.70 | 27.30 | 27.30 | -1.94% | 2.02 | 2.87% |
| 2025-11-13 | 27.55 | 27.94 | 27.40 | 27.84 | +0.87% | 2.72 | 3.83% |
| 2025-11-12 | 27.42 | 27.79 | 26.99 | 27.60 | +0.18% | 3.38 | 4.80% |
| 2025-11-11 | 27.95 | 28.18 | 27.37 | 27.55 | -3.54% | 5.50 | 7.73% |
| 2025-11-10 | 29.03 | 29.44 | 28.29 | 28.56 | -1.62% | 5.46 | 7.43% |
| 2025-11-07 | 28.88 | 29.78 | 28.72 | 29.03 | +0.69% | 7.21 | 9.63% |
| 2025-11-06 | 29.99 | 30.03 | 28.21 | 28.83 | -5.29% | 11.09 | 14.90% |
| 2025-11-05 | 28.98 | 30.58 | 28.83 | 30.44 | +4.50% | 10.71 | 14.01% |
| 2025-11-04 | 29.45 | 29.91 | 28.28 | 29.13 | -1.09% | 14.55 | 19.53% |
| 2025-11-03 | 28.96 | 29.45 | 27.44 | 29.45 | +10.01% | 10.77 | 14.62% |
| 2025-10-31 | 26.77 | 26.77 | 26.77 | 26.77 | +9.98% | 1.97 | 2.87% |
| 2025-10-30 | 23.69 | 24.75 | 23.53 | 24.34 | +2.48% | 2.96 | 4.76% |
| 2025-10-29 | 23.78 | 23.87 | 23.53 | 23.75 | +0.21% | 1.10 | 1.81% |
| 2025-10-28 | 23.46 | 24.12 | 23.32 | 23.70 | +1.07% | 1.72 | 2.82% |
| 2025-10-27 | 23.33 | 23.78 | 23.33 | 23.45 | +1.12% | 1.33 | 2.21% |
| 2025-10-24 | 23.45 | 23.46 | 23.12 | 23.19 | +0.35% | 0.97 | 1.62% |
| 2025-10-23 | 23.02 | 23.13 | 22.63 | 23.11 | +0.04% | 0.93 | 1.59% |