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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.12 | 7.47 | 6.78 | 6.91 | -2.81% | 3.57 | 9.32% |
| 2025-06-24 | 6.84 | 7.11 | 6.80 | 7.11 | +5.02% | 1.40 | 3.73% |
| 2025-06-23 | 6.42 | 6.80 | 6.28 | 6.77 | +4.31% | 1.25 | 3.55% |
| 2025-06-20 | 6.46 | 6.66 | 6.43 | 6.49 | +0.46% | 0.96 | 2.74% |
| 2025-06-19 | 6.78 | 6.87 | 6.44 | 6.46 | -4.72% | 2.02 | 5.73% |
| 2025-06-18 | 6.86 | 6.97 | 6.75 | 6.78 | -1.45% | 1.10 | 3.02% |
| 2025-06-17 | 6.75 | 6.92 | 6.69 | 6.88 | +2.69% | 1.10 | 3.02% |
| 2025-06-16 | 6.56 | 6.82 | 6.55 | 6.70 | -0.59% | 1.42 | 3.98% |
| 2025-06-13 | 6.85 | 6.91 | 6.60 | 6.74 | -2.46% | 1.69 | 4.68% |
| 2025-06-12 | 6.62 | 6.95 | 6.57 | 6.91 | +4.22% | 1.92 | 5.34% |
| 2025-06-11 | 6.32 | 6.63 | 6.32 | 6.63 | +5.07% | 1.83 | 5.27% |
| 2025-06-10 | 6.29 | 6.37 | 6.08 | 6.31 | +1.12% | 1.79 | 5.37% |
| 2025-06-09 | 6.34 | 6.44 | 6.20 | 6.24 | -1.58% | 1.37 | 4.10% |
| 2025-06-06 | 6.17 | 6.42 | 6.09 | 6.34 | +2.59% | 1.41 | 4.21% |
| 2025-06-05 | 6.03 | 6.26 | 6.03 | 6.18 | +2.83% | 1.22 | 3.72% |
| 2025-06-04 | 6.00 | 6.07 | 5.93 | 6.01 | -0.83% | 1.16 | 3.62% |
| 2025-06-03 | 5.84 | 6.06 | 5.81 | 6.06 | +4.84% | 1.44 | 4.51% |
| 2025-05-30 | 5.59 | 5.84 | 5.54 | 5.78 | +3.77% | 1.37 | 4.47% |
| 2025-05-29 | 5.39 | 5.67 | 5.39 | 5.57 | +3.15% | 1.07 | 3.59% |
| 2025-05-28 | 5.56 | 5.59 | 5.34 | 5.40 | -3.05% | 1.09 | 3.71% |