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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.77 | 7.97 | 7.51 | 7.96 | +4.74% | 1.77 | 4.28% |
| 2026-03-23 | 8.01 | 8.03 | 7.49 | 7.60 | -7.99% | 2.15 | 5.17% |
| 2026-03-20 | 8.73 | 8.88 | 8.24 | 8.26 | -4.95% | 2.06 | 4.55% |
| 2026-03-19 | 8.50 | 9.12 | 8.50 | 8.69 | +0.46% | 2.46 | 5.25% |
| 2026-03-18 | 8.28 | 8.68 | 8.22 | 8.65 | +5.10% | 1.87 | 4.13% |
| 2026-03-17 | 8.52 | 8.56 | 8.22 | 8.23 | -3.06% | 1.35 | 3.03% |
| 2026-03-16 | 8.32 | 8.50 | 8.24 | 8.49 | +1.92% | 1.33 | 2.99% |
| 2026-03-13 | 8.65 | 8.65 | 8.31 | 8.33 | -4.25% | 1.82 | 4.03% |
| 2026-03-12 | 8.97 | 9.05 | 8.70 | 8.70 | -2.79% | 1.60 | 3.38% |
| 2026-03-11 | 9.11 | 9.18 | 8.93 | 8.95 | -2.08% | 2.07 | 4.27% |
| 2026-03-10 | 8.96 | 9.25 | 8.80 | 9.14 | +2.93% | 2.62 | 5.45% |
| 2026-03-09 | 8.65 | 8.94 | 8.42 | 8.88 | +3.86% | 2.51 | 5.44% |
| 2026-03-06 | 8.44 | 8.61 | 8.40 | 8.55 | +0.59% | 1.03 | 2.25% |
| 2026-03-05 | 8.40 | 8.58 | 8.36 | 8.50 | +3.03% | 1.77 | 3.92% |
| 2026-03-04 | 8.10 | 8.38 | 8.09 | 8.25 | 0.00% | 1.72 | 3.91% |
| 2026-03-03 | 8.72 | 8.77 | 8.24 | 8.25 | -5.28% | 2.15 | 4.76% |
| 2026-03-02 | 9.08 | 9.13 | 8.70 | 8.71 | -6.24% | 2.42 | 5.09% |
| 2026-02-27 | 9.00 | 9.47 | 8.97 | 9.29 | +2.88% | 2.43 | 4.91% |
| 2026-02-26 | 9.08 | 9.19 | 9.00 | 9.03 | -0.11% | 1.22 | 2.52% |
| 2026-02-25 | 9.08 | 9.14 | 8.98 | 9.04 | -0.11% | 1.22 | 2.52% |