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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.40 | 7.65 | 7.31 | 7.64 | +2.55% | 1.53 | 3.82% |
| 2026-04-21 | 7.86 | 7.86 | 7.41 | 7.45 | -5.46% | 2.04 | 5.06% |
| 2026-04-20 | 7.96 | 8.03 | 7.85 | 7.88 | -1.50% | 1.40 | 3.31% |
| 2026-04-17 | 8.18 | 8.24 | 7.97 | 8.00 | -2.68% | 1.93 | 4.49% |
| 2026-04-16 | 7.87 | 8.28 | 7.85 | 8.22 | +3.79% | 2.78 | 6.38% |
| 2026-04-15 | 7.85 | 8.25 | 7.75 | 7.92 | +1.93% | 3.00 | 7.04% |
| 2026-04-14 | 7.80 | 8.40 | 7.60 | 7.77 | +1.70% | 3.52 | 8.33% |
| 2026-04-13 | 7.55 | 7.75 | 7.50 | 7.64 | +0.53% | 1.03 | 2.51% |
| 2026-04-10 | 7.73 | 7.79 | 7.60 | 7.60 | -0.78% | 1.22 | 2.97% |
| 2026-04-09 | 7.83 | 8.02 | 7.63 | 7.66 | -3.77% | 1.42 | 3.42% |
| 2026-04-08 | 7.69 | 7.98 | 7.69 | 7.96 | +6.99% | 1.57 | 3.74% |
| 2026-04-07 | 7.45 | 7.52 | 7.31 | 7.44 | +0.54% | 0.91 | 2.30% |
| 2026-04-03 | 7.62 | 7.68 | 7.35 | 7.40 | -1.86% | 1.04 | 2.61% |
| 2026-04-02 | 7.91 | 7.91 | 7.48 | 7.54 | -4.68% | 1.41 | 3.46% |
| 2026-04-01 | 8.00 | 8.18 | 7.88 | 7.91 | +1.02% | 1.52 | 3.55% |
| 2026-03-31 | 8.10 | 8.19 | 7.82 | 7.83 | -3.21% | 1.36 | 3.20% |
| 2026-03-30 | 7.94 | 8.12 | 7.73 | 8.09 | -0.25% | 1.25 | 2.93% |
| 2026-03-27 | 7.96 | 8.19 | 7.87 | 8.11 | +0.25% | 1.10 | 2.54% |
| 2026-03-26 | 8.40 | 8.45 | 8.04 | 8.09 | -4.26% | 1.74 | 3.95% |
| 2026-03-25 | 8.04 | 8.68 | 8.01 | 8.45 | +6.16% | 2.73 | 6.04% |