证通电子 sz.002197
7.31
-1.88%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.45 | 7.55 | 7.20 | 7.31 | -1.88% | 1.22 | 3.14% |
| 2026-05-22 | 7.31 | 7.51 | 7.08 | 7.45 | +2.62% | 1.67 | 4.30% |
| 2026-05-21 | 7.73 | 7.77 | 7.20 | 7.26 | -5.47% | 2.07 | 5.15% |
| 2026-05-20 | 8.06 | 8.12 | 7.60 | 7.68 | -5.65% | 1.93 | 4.63% |
| 2026-05-19 | 7.90 | 8.15 | 7.85 | 8.14 | +3.04% | 1.64 | 3.82% |
| 2026-05-18 | 7.93 | 8.05 | 7.79 | 7.90 | +0.25% | 1.73 | 4.09% |
| 2026-05-15 | 8.12 | 8.15 | 7.85 | 7.88 | -2.48% | 1.91 | 4.47% |
| 2026-05-14 | 8.33 | 8.50 | 8.06 | 8.08 | -2.77% | 1.91 | 4.37% |
| 2026-05-13 | 8.22 | 8.40 | 8.13 | 8.31 | +1.22% | 2.11 | 4.76% |
| 2026-05-12 | 8.46 | 8.51 | 8.16 | 8.21 | -3.53% | 2.24 | 5.06% |
| 2026-05-11 | 8.76 | 8.76 | 8.46 | 8.51 | -1.28% | 1.86 | 4.07% |
| 2026-05-08 | 8.38 | 8.71 | 8.34 | 8.62 | +2.13% | 2.16 | 4.73% |
| 2026-05-07 | 8.40 | 8.49 | 8.33 | 8.44 | +0.84% | 1.79 | 3.99% |
| 2026-05-06 | 8.06 | 8.45 | 8.06 | 8.37 | +3.98% | 2.07 | 4.65% |
| 2026-04-30 | 7.98 | 8.07 | 7.92 | 8.05 | +0.75% | 1.07 | 2.51% |
| 2026-04-29 | 7.75 | 8.15 | 7.75 | 7.99 | +2.30% | 1.51 | 3.51% |
| 2026-04-28 | 7.90 | 7.99 | 7.78 | 7.81 | -1.14% | 1.30 | 3.11% |
| 2026-04-27 | 7.90 | 8.19 | 7.88 | 7.90 | +2.73% | 2.13 | 4.99% |
| 2026-04-24 | 7.55 | 7.77 | 7.47 | 7.69 | +1.85% | 1.53 | 3.76% |
| 2026-04-23 | 7.60 | 7.69 | 7.45 | 7.55 | -1.18% | 1.37 | 3.38% |