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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.59 | 5.64 | 5.53 | 5.57 | +0.72% | 0.57 | 1.92% |
| 2025-05-26 | 5.56 | 5.62 | 5.52 | 5.53 | -0.90% | 0.61 | 2.07% |
| 2025-05-23 | 5.56 | 5.68 | 5.54 | 5.58 | 0.00% | 0.78 | 2.62% |
| 2025-05-22 | 5.69 | 5.76 | 5.56 | 5.58 | -1.93% | 1.23 | 4.09% |
| 2025-05-21 | 5.40 | 5.70 | 5.29 | 5.69 | +4.60% | 1.91 | 6.48% |
| 2025-05-20 | 5.42 | 5.52 | 5.36 | 5.44 | +0.55% | 0.97 | 3.33% |
| 2025-05-19 | 5.26 | 5.48 | 5.26 | 5.41 | +3.05% | 0.83 | 2.88% |
| 2025-05-16 | 5.32 | 5.35 | 5.19 | 5.25 | -1.13% | 0.78 | 2.77% |
| 2025-05-15 | 5.27 | 5.42 | 5.24 | 5.31 | +0.19% | 0.82 | 2.87% |
| 2025-05-14 | 5.23 | 5.40 | 5.23 | 5.30 | +2.91% | 1.07 | 3.77% |
| 2025-05-13 | 5.45 | 5.47 | 5.13 | 5.15 | -4.63% | 1.80 | 6.43% |
| 2025-05-12 | 5.50 | 5.53 | 5.32 | 5.40 | -0.18% | 1.18 | 4.08% |
| 2025-05-09 | 5.54 | 5.74 | 5.39 | 5.41 | -2.35% | 1.64 | 5.52% |
| 2025-05-08 | 5.31 | 5.54 | 5.25 | 5.54 | +4.92% | 1.52 | 5.25% |
| 2025-05-07 | 5.39 | 5.48 | 5.24 | 5.28 | +1.15% | 1.62 | 5.66% |
| 2025-05-06 | 5.00 | 5.22 | 4.96 | 5.22 | +5.03% | 0.71 | 2.59% |