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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.42 | 24.61 | 24.22 | 24.57 | +0.37% | 1.39 | 2.21% |
| 2025-09-15 | 24.62 | 24.80 | 23.99 | 24.48 | -0.41% | 1.75 | 2.79% |
| 2025-09-12 | 24.74 | 25.22 | 24.49 | 24.58 | +0.69% | 2.80 | 4.39% |
| 2025-09-11 | 23.37 | 24.42 | 23.24 | 24.41 | +4.48% | 2.63 | 4.25% |
| 2025-09-10 | 23.33 | 23.67 | 23.29 | 23.36 | +0.56% | 1.10 | 1.82% |
| 2025-09-09 | 23.82 | 23.89 | 23.18 | 23.24 | -3.04% | 1.72 | 2.86% |
| 2025-09-08 | 24.45 | 24.52 | 23.79 | 23.96 | -1.19% | 1.77 | 2.86% |
| 2025-09-05 | 23.53 | 24.25 | 23.30 | 24.25 | +3.58% | 2.02 | 3.29% |
| 2025-09-04 | 24.20 | 24.79 | 22.94 | 23.41 | -2.73% | 2.71 | 4.41% |
| 2025-09-03 | 24.96 | 25.00 | 23.98 | 24.07 | -3.55% | 2.34 | 3.73% |
| 2025-09-02 | 25.68 | 26.08 | 24.59 | 24.96 | -3.88% | 3.57 | 5.52% |
| 2025-09-01 | 26.10 | 26.50 | 25.71 | 25.97 | +3.46% | 5.54 | 8.27% |
| 2025-08-29 | 25.68 | 25.70 | 24.98 | 25.10 | -1.68% | 2.51 | 3.88% |
| 2025-08-28 | 24.98 | 25.57 | 24.53 | 25.53 | +1.15% | 4.22 | 6.53% |
| 2025-08-27 | 25.37 | 26.35 | 25.20 | 25.24 | -0.86% | 5.95 | 8.99% |
| 2025-08-26 | 25.22 | 25.89 | 25.08 | 25.46 | +0.16% | 3.52 | 5.35% |
| 2025-08-25 | 25.34 | 25.51 | 25.09 | 25.42 | +1.27% | 4.00 | 6.14% |
| 2025-08-22 | 25.08 | 25.27 | 24.85 | 25.10 | +0.72% | 3.12 | 4.84% |
| 2025-08-21 | 25.32 | 25.33 | 24.71 | 24.92 | -1.19% | 2.86 | 4.45% |
| 2025-08-20 | 25.10 | 25.35 | 24.84 | 25.22 | +0.76% | 3.26 | 5.04% |