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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.70 | 6.88 | 6.62 | 6.69 | 0.00% | 0.84 | 2.34% |
| 2025-07-22 | 6.76 | 6.79 | 6.67 | 6.69 | -1.18% | 0.84 | 2.35% |
| 2025-07-21 | 6.80 | 6.90 | 6.72 | 6.77 | -0.73% | 0.85 | 2.34% |
| 2025-07-18 | 7.06 | 7.09 | 6.77 | 6.82 | -3.26% | 1.19 | 3.23% |
| 2025-07-17 | 7.14 | 7.19 | 7.05 | 7.05 | -1.81% | 0.54 | 1.43% |
| 2025-07-16 | 7.13 | 7.25 | 7.10 | 7.18 | +0.42% | 0.56 | 1.47% |
| 2025-07-15 | 7.10 | 7.25 | 6.91 | 7.15 | -0.28% | 1.08 | 2.86% |
| 2025-07-14 | 7.23 | 7.29 | 7.16 | 7.17 | +1.41% | 0.77 | 2.00% |
| 2025-07-11 | 7.13 | 7.16 | 6.86 | 7.07 | -0.84% | 1.06 | 2.82% |
| 2025-07-10 | 7.17 | 7.24 | 7.07 | 7.13 | -0.56% | 0.73 | 1.92% |
| 2025-07-09 | 7.36 | 7.42 | 7.16 | 7.17 | -3.37% | 1.20 | 3.10% |
| 2025-07-08 | 7.39 | 7.52 | 7.35 | 7.42 | -0.27% | 0.77 | 1.94% |
| 2025-07-07 | 7.30 | 7.49 | 7.24 | 7.44 | +1.50% | 0.80 | 2.02% |
| 2025-07-04 | 7.32 | 7.43 | 7.18 | 7.33 | 0.00% | 1.04 | 2.67% |
| 2025-07-03 | 7.49 | 7.59 | 7.30 | 7.33 | -2.40% | 1.15 | 2.91% |
| 2025-07-02 | 7.38 | 7.55 | 7.28 | 7.51 | +1.76% | 1.30 | 3.28% |
| 2025-07-01 | 7.08 | 7.40 | 7.02 | 7.38 | +4.24% | 1.32 | 3.40% |
| 2025-06-30 | 6.95 | 7.10 | 6.82 | 7.08 | +2.61% | 1.27 | 3.41% |
| 2025-06-27 | 6.89 | 7.12 | 6.87 | 6.90 | -0.58% | 1.40 | 3.75% |
| 2025-06-26 | 6.91 | 7.07 | 6.70 | 6.94 | +0.43% | 2.12 | 5.76% |