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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.11 | 10.13 | 9.90 | 9.97 | -2.35% | 2.20 | 4.12% |
| 2026-01-16 | 10.72 | 10.76 | 10.12 | 10.21 | -4.31% | 3.81 | 6.94% |
| 2026-01-15 | 10.91 | 10.95 | 10.50 | 10.67 | -3.00% | 3.70 | 6.48% |
| 2026-01-14 | 10.56 | 11.29 | 10.52 | 11.00 | +4.76% | 7.09 | 12.07% |
| 2026-01-13 | 10.81 | 11.00 | 10.47 | 10.50 | -2.42% | 3.40 | 5.94% |
| 2026-01-12 | 10.46 | 10.79 | 10.46 | 10.76 | +2.97% | 3.43 | 6.04% |
| 2026-01-09 | 10.43 | 10.69 | 10.42 | 10.45 | 0.00% | 2.83 | 5.04% |
| 2026-01-08 | 10.51 | 10.55 | 10.34 | 10.45 | 0.00% | 2.86 | 5.14% |
| 2026-01-07 | 10.77 | 10.99 | 10.40 | 10.45 | -4.13% | 6.00 | 10.57% |
| 2026-01-06 | 9.94 | 10.90 | 9.93 | 10.90 | +9.99% | 5.20 | 9.04% |
| 2026-01-05 | 10.12 | 10.18 | 9.85 | 9.91 | -2.08% | 2.83 | 5.32% |
| 2025-12-31 | 10.21 | 10.41 | 10.05 | 10.12 | -4.17% | 3.40 | 6.25% |
| 2025-12-30 | 10.53 | 11.37 | 10.49 | 10.56 | +1.15% | 5.02 | 8.63% |
| 2025-12-29 | 10.53 | 10.75 | 10.33 | 10.44 | -0.57% | 2.86 | 5.09% |
| 2025-12-26 | 10.80 | 11.17 | 10.47 | 10.50 | -5.41% | 6.07 | 10.60% |
| 2025-12-25 | 10.08 | 11.10 | 9.99 | 11.10 | +10.01% | 5.85 | 10.20% |
| 2025-12-24 | 9.80 | 10.68 | 9.80 | 10.09 | +3.91% | 5.66 | 10.25% |
| 2025-12-23 | 9.71 | 9.71 | 9.71 | 9.71 | nan% | nan | nan% |
| 2025-12-22 | 9.59 | 9.82 | 9.55 | 9.71 | +1.89% | 0.86 | 1.66% |
| 2025-12-19 | 9.45 | 9.63 | 9.28 | 9.53 | +0.95% | 1.28 | 2.52% |