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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.45 | 10.54 | 9.93 | 9.95 | -4.78% | 2.46 | 4.58% |
| 2025-11-19 | 11.00 | 11.10 | 10.45 | 10.45 | -5.00% | 1.96 | 3.46% |
| 2025-11-18 | 10.81 | 11.09 | 10.77 | 11.00 | +1.29% | 1.16 | 1.99% |
| 2025-11-17 | 10.40 | 10.86 | 10.37 | 10.86 | +4.22% | 1.05 | 1.84% |
| 2025-11-14 | 10.46 | 10.49 | 10.35 | 10.42 | -0.48% | 0.66 | 1.19% |
| 2025-11-13 | 10.20 | 10.55 | 10.10 | 10.47 | +3.25% | 1.09 | 1.97% |
| 2025-11-12 | 10.18 | 10.22 | 10.08 | 10.14 | -0.39% | 0.78 | 1.44% |
| 2025-11-11 | 10.00 | 10.20 | 9.94 | 10.18 | +2.31% | 1.15 | 2.13% |
| 2025-11-10 | 9.97 | 10.01 | 9.90 | 9.95 | -0.40% | 0.84 | 1.57% |
| 2025-11-07 | 10.00 | 10.11 | 9.98 | 9.99 | -0.50% | 0.70 | 1.30% |
| 2025-11-06 | 10.15 | 10.20 | 9.94 | 10.04 | -0.99% | 0.88 | 1.65% |
| 2025-11-05 | 10.18 | 10.33 | 10.13 | 10.14 | -0.88% | 0.91 | 1.66% |
| 2025-11-04 | 9.96 | 10.28 | 9.87 | 10.23 | +2.61% | 1.20 | 2.23% |
| 2025-11-03 | 10.02 | 10.07 | 9.93 | 9.97 | +0.50% | 0.88 | 1.65% |
| 2025-10-31 | 9.85 | 9.92 | 9.78 | 9.92 | +0.92% | 0.83 | 1.58% |
| 2025-10-30 | 9.93 | 10.15 | 9.83 | 9.83 | -1.99% | 1.30 | 2.45% |
| 2025-10-29 | 9.70 | 10.15 | 9.63 | 10.03 | +3.19% | 1.48 | 2.80% |
| 2025-10-28 | 9.47 | 9.80 | 9.43 | 9.72 | +2.75% | 1.18 | 2.28% |
| 2025-10-27 | 9.44 | 9.49 | 9.41 | 9.46 | +0.11% | 0.49 | 0.96% |
| 2025-10-24 | 9.49 | 9.50 | 9.38 | 9.45 | -0.42% | 0.64 | 1.27% |