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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.20 | 9.30 | 9.04 | 9.05 | -1.09% | 1.41 | 2.91% |
| 2026-02-13 | 9.25 | 9.50 | 9.15 | 9.15 | -0.54% | 2.22 | 4.47% |
| 2026-02-12 | 9.50 | 9.59 | 9.12 | 9.20 | -1.18% | 2.24 | 4.50% |
| 2026-02-11 | 9.20 | 9.64 | 9.20 | 9.31 | +0.76% | 2.75 | 5.45% |
| 2026-02-10 | 9.03 | 9.43 | 9.00 | 9.24 | +2.67% | 2.30 | 4.68% |
| 2026-02-09 | 9.00 | 9.45 | 8.95 | 9.00 | +2.39% | 2.42 | 4.96% |
| 2026-02-06 | 8.60 | 8.94 | 8.51 | 8.79 | +1.85% | 1.70 | 3.62% |
| 2026-02-05 | 8.66 | 8.69 | 8.57 | 8.63 | -0.80% | 1.32 | 2.87% |
| 2026-02-04 | 8.75 | 8.88 | 8.64 | 8.70 | -0.11% | 1.50 | 3.21% |
| 2026-02-03 | 8.66 | 8.77 | 8.58 | 8.71 | +2.35% | 1.30 | 2.80% |
| 2026-02-02 | 8.49 | 8.74 | 8.41 | 8.51 | 0.00% | 1.92 | 4.18% |
| 2026-01-30 | 8.69 | 8.75 | 8.37 | 8.51 | -2.18% | 2.48 | 5.45% |
| 2026-01-29 | 9.18 | 9.33 | 8.67 | 8.70 | -6.25% | 2.70 | 5.62% |
| 2026-01-28 | 9.33 | 9.60 | 9.26 | 9.28 | +0.11% | 1.67 | 3.34% |
| 2026-01-27 | 9.38 | 9.38 | 8.98 | 9.27 | -1.28% | 2.60 | 5.32% |
| 2026-01-26 | 9.72 | 9.90 | 9.39 | 9.39 | -3.40% | 2.43 | 4.74% |
| 2026-01-23 | 9.69 | 9.75 | 9.59 | 9.72 | +0.31% | 1.63 | 3.15% |
| 2026-01-22 | 9.53 | 9.76 | 9.45 | 9.69 | +2.22% | 1.61 | 3.13% |
| 2026-01-21 | 9.41 | 9.62 | 9.39 | 9.48 | +0.32% | 1.47 | 2.89% |
| 2026-01-20 | 10.00 | 10.00 | 9.37 | 9.45 | -5.22% | 2.90 | 5.65% |