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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.74 | 9.95 | 9.40 | 9.44 | -3.67% | 1.40 | 2.72% |
| 2025-12-17 | 9.20 | 9.87 | 9.02 | 9.80 | +4.26% | 1.76 | 3.48% |
| 2025-12-16 | 9.83 | 9.89 | 9.40 | 9.40 | -4.95% | 1.08 | 2.12% |
| 2025-12-15 | 9.66 | 10.10 | 9.51 | 9.89 | +0.41% | 0.91 | 1.73% |
| 2025-12-12 | 10.10 | 10.21 | 9.79 | 9.85 | -2.96% | 1.28 | 2.40% |
| 2025-12-11 | 10.50 | 10.61 | 10.07 | 10.15 | -3.97% | 1.22 | 2.22% |
| 2025-12-10 | 10.62 | 10.70 | 10.47 | 10.57 | -1.95% | 0.88 | 1.56% |
| 2025-12-09 | 10.68 | 10.86 | 10.68 | 10.78 | +0.37% | 0.91 | 1.58% |
| 2025-12-08 | 10.44 | 10.84 | 10.43 | 10.74 | +1.51% | 0.92 | 1.61% |
| 2025-12-05 | 10.20 | 10.65 | 10.11 | 10.58 | +3.93% | 1.08 | 1.93% |
| 2025-12-04 | 10.27 | 10.37 | 10.06 | 10.18 | -1.26% | 0.87 | 1.60% |
| 2025-12-03 | 10.50 | 10.52 | 10.23 | 10.31 | -1.81% | 1.03 | 1.86% |
| 2025-12-02 | 10.44 | 10.56 | 10.30 | 10.50 | +0.29% | 0.96 | 1.72% |
| 2025-12-01 | 10.50 | 10.63 | 10.36 | 10.47 | 0.00% | 1.04 | 1.86% |
| 2025-11-28 | 10.67 | 10.68 | 10.36 | 10.47 | -0.76% | 1.05 | 1.87% |
| 2025-11-27 | 10.47 | 10.70 | 10.47 | 10.55 | +1.25% | 1.21 | 2.15% |
| 2025-11-26 | 10.51 | 10.80 | 10.39 | 10.42 | 0.00% | 1.76 | 3.13% |
| 2025-11-25 | 10.02 | 10.42 | 10.00 | 10.42 | +5.04% | 1.46 | 2.65% |
| 2025-11-24 | 9.46 | 9.92 | 9.20 | 9.92 | +4.97% | 1.56 | 3.02% |
| 2025-11-21 | 9.80 | 9.98 | 9.45 | 9.45 | -5.03% | 2.11 | 4.12% |