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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.00 | 23.26 | 22.88 | 23.10 | -0.47% | 0.75 | 1.26% |
| 2025-10-21 | 22.96 | 23.38 | 22.93 | 23.21 | +0.96% | 1.19 | 2.00% |
| 2025-10-20 | 23.08 | 23.25 | 22.81 | 22.99 | +1.32% | 0.98 | 1.66% |
| 2025-10-17 | 23.43 | 23.47 | 22.60 | 22.69 | -3.16% | 1.78 | 3.04% |
| 2025-10-16 | 24.00 | 24.16 | 23.30 | 23.43 | -3.06% | 2.11 | 3.50% |
| 2025-10-15 | 23.99 | 24.28 | 23.50 | 24.17 | +0.37% | 1.92 | 3.13% |
| 2025-10-14 | 24.35 | 25.55 | 24.00 | 24.08 | -0.25% | 3.46 | 5.49% |
| 2025-10-13 | 23.33 | 24.29 | 23.15 | 24.14 | -1.95% | 2.18 | 3.58% |
| 2025-10-10 | 24.88 | 25.06 | 24.15 | 24.62 | -1.79% | 2.39 | 3.79% |
| 2025-10-09 | 24.69 | 25.68 | 24.60 | 25.07 | +1.99% | 3.14 | 4.88% |
| 2025-09-30 | 25.01 | 25.20 | 24.44 | 24.58 | -1.32% | 2.49 | 3.93% |
| 2025-09-29 | 25.05 | 25.32 | 24.64 | 24.91 | -0.95% | 2.41 | 3.77% |
| 2025-09-26 | 26.01 | 26.02 | 25.14 | 25.15 | -3.78% | 3.90 | 5.95% |
| 2025-09-25 | 25.68 | 26.89 | 25.58 | 26.14 | +1.83% | 7.45 | 11.03% |
| 2025-09-24 | 24.95 | 25.80 | 24.48 | 25.67 | +2.06% | 5.30 | 8.13% |
| 2025-09-23 | 24.40 | 25.20 | 24.25 | 25.15 | +3.06% | 4.70 | 7.39% |
| 2025-09-22 | 24.18 | 24.60 | 24.13 | 24.40 | +0.91% | 1.36 | 2.17% |
| 2025-09-19 | 24.54 | 24.81 | 23.97 | 24.18 | -1.46% | 1.75 | 2.80% |
| 2025-09-18 | 24.63 | 25.41 | 24.33 | 24.54 | -0.61% | 3.10 | 4.85% |
| 2025-09-17 | 24.47 | 24.90 | 24.35 | 24.69 | +0.49% | 1.65 | 2.60% |