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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.58 | 9.62 | 9.42 | 9.49 | -0.52% | 0.77 | 1.52% |
| 2025-10-22 | 9.48 | 9.56 | 9.45 | 9.54 | +0.53% | 0.65 | 1.27% |
| 2025-10-21 | 9.51 | 9.60 | 9.47 | 9.49 | -0.21% | 0.49 | 0.97% |
| 2025-10-20 | 9.46 | 9.60 | 9.36 | 9.51 | +1.60% | 0.64 | 1.27% |
| 2025-10-17 | 9.45 | 9.47 | 9.35 | 9.36 | -0.85% | 0.60 | 1.19% |
| 2025-10-16 | 9.48 | 9.60 | 9.40 | 9.44 | -0.11% | 0.67 | 1.32% |
| 2025-10-15 | 9.21 | 9.49 | 9.10 | 9.45 | +2.94% | 0.91 | 1.84% |
| 2025-10-14 | 9.14 | 9.25 | 9.06 | 9.18 | +0.55% | 0.69 | 1.41% |
| 2025-10-13 | 8.84 | 9.16 | 8.84 | 9.13 | -1.83% | 1.09 | 2.25% |
| 2025-10-10 | 9.55 | 9.63 | 9.27 | 9.30 | -2.52% | 1.15 | 2.29% |
| 2025-10-09 | 9.67 | 9.70 | 9.48 | 9.54 | -1.24% | 1.16 | 2.28% |
| 2025-09-30 | 9.42 | 9.71 | 9.42 | 9.66 | +2.88% | 1.05 | 2.05% |
| 2025-09-29 | 9.32 | 9.48 | 9.25 | 9.39 | +0.97% | 0.84 | 1.67% |
| 2025-09-26 | 9.36 | 9.44 | 9.28 | 9.30 | -1.27% | 0.80 | 1.60% |
| 2025-09-25 | 9.33 | 9.53 | 9.28 | 9.42 | +1.51% | 1.24 | 2.47% |
| 2025-09-24 | 9.21 | 9.35 | 9.10 | 9.28 | +1.09% | 1.08 | 2.19% |
| 2025-09-23 | 9.20 | 9.24 | 8.95 | 9.18 | -0.43% | 1.12 | 2.31% |
| 2025-09-22 | 8.96 | 9.27 | 8.96 | 9.22 | +4.18% | 1.16 | 2.37% |
| 2025-09-19 | 8.82 | 8.89 | 8.70 | 8.85 | +0.45% | 1.08 | 2.30% |
| 2025-09-18 | 9.16 | 9.19 | 8.66 | 8.81 | -3.19% | 1.49 | 3.11% |