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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.08 | 8.41 | 7.94 | 8.41 | +4.99% | 2.00 | 4.59% |
| 2025-08-19 | 7.60 | 8.01 | 7.56 | 8.01 | +4.98% | 1.88 | 4.44% |
| 2025-08-18 | 7.48 | 7.72 | 7.43 | 7.63 | +3.53% | 1.11 | 2.75% |
| 2025-08-15 | 7.16 | 7.37 | 7.10 | 7.37 | +2.93% | 1.08 | 2.78% |
| 2025-08-14 | 7.22 | 7.36 | 7.15 | 7.16 | -0.83% | 1.06 | 2.75% |
| 2025-08-13 | 7.16 | 7.25 | 7.14 | 7.22 | +0.98% | 0.72 | 1.88% |
| 2025-08-12 | 7.20 | 7.22 | 7.10 | 7.15 | -0.69% | 0.65 | 1.70% |
| 2025-08-11 | 7.14 | 7.26 | 7.11 | 7.20 | +0.84% | 0.62 | 1.61% |
| 2025-08-08 | 7.06 | 7.18 | 6.99 | 7.14 | +0.56% | 0.75 | 1.97% |
| 2025-08-07 | 7.02 | 7.13 | 7.01 | 7.10 | +1.28% | 0.61 | 1.61% |
| 2025-08-06 | 6.95 | 7.09 | 6.91 | 7.01 | +1.01% | 0.73 | 1.96% |
| 2025-08-05 | 7.00 | 7.08 | 6.91 | 6.94 | -0.43% | 0.63 | 1.70% |
| 2025-08-04 | 6.67 | 6.98 | 6.66 | 6.97 | +4.03% | 0.92 | 2.51% |
| 2025-08-01 | 6.70 | 6.76 | 6.67 | 6.70 | 0.00% | 0.51 | 1.43% |
| 2025-07-31 | 6.65 | 6.78 | 6.60 | 6.70 | +0.90% | 0.85 | 2.36% |
| 2025-07-30 | 6.76 | 6.78 | 6.56 | 6.64 | -1.78% | 0.85 | 2.40% |
| 2025-07-29 | 6.86 | 6.88 | 6.73 | 6.76 | -1.46% | 0.72 | 2.00% |
| 2025-07-28 | 6.91 | 7.03 | 6.82 | 6.86 | -0.58% | 0.87 | 2.37% |
| 2025-07-25 | 6.78 | 6.99 | 6.76 | 6.90 | +2.07% | 0.96 | 2.61% |
| 2025-07-24 | 6.69 | 6.84 | 6.67 | 6.76 | +1.05% | 0.71 | 1.98% |