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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.09 | 9.18 | 9.00 | 9.10 | +0.33% | 0.93 | 1.91% |
| 2025-09-16 | 9.18 | 9.20 | 8.95 | 9.07 | -1.09% | 1.23 | 2.55% |
| 2025-09-15 | 9.37 | 9.37 | 8.95 | 9.17 | -2.03% | 1.72 | 3.54% |
| 2025-09-12 | 9.39 | 9.41 | 9.23 | 9.36 | +0.65% | 1.10 | 2.20% |
| 2025-09-11 | 9.68 | 9.68 | 9.22 | 9.30 | -3.33% | 2.36 | 4.71% |
| 2025-09-10 | 9.20 | 9.62 | 9.20 | 9.62 | +5.02% | 1.87 | 3.70% |
| 2025-09-09 | 9.18 | 9.24 | 9.08 | 9.16 | +0.22% | 1.04 | 2.13% |
| 2025-09-08 | 9.09 | 9.24 | 8.95 | 9.14 | +1.90% | 1.31 | 2.69% |
| 2025-09-05 | 8.94 | 9.05 | 8.71 | 8.97 | +1.01% | 1.31 | 2.76% |
| 2025-09-04 | 8.98 | 9.20 | 8.61 | 8.88 | -0.78% | 1.71 | 3.57% |
| 2025-09-03 | 8.94 | 9.10 | 8.82 | 8.95 | +1.02% | 1.29 | 2.70% |
| 2025-09-02 | 8.90 | 9.01 | 8.65 | 8.86 | -0.45% | 1.74 | 3.70% |
| 2025-09-01 | 8.59 | 8.90 | 8.57 | 8.90 | +4.95% | 1.69 | 3.58% |
| 2025-08-29 | 8.51 | 8.60 | 8.39 | 8.48 | -0.35% | 1.04 | 2.29% |
| 2025-08-28 | 8.65 | 8.75 | 8.22 | 8.51 | -1.62% | 2.54 | 5.64% |
| 2025-08-27 | 8.90 | 9.13 | 8.61 | 8.65 | -2.70% | 2.08 | 4.41% |
| 2025-08-26 | 8.45 | 8.89 | 8.42 | 8.89 | +4.96% | 1.70 | 3.63% |
| 2025-08-25 | 8.52 | 8.65 | 8.39 | 8.47 | -0.47% | 1.82 | 4.00% |
| 2025-08-22 | 8.56 | 8.75 | 8.47 | 8.51 | +0.47% | 1.92 | 4.19% |
| 2025-08-21 | 8.65 | 8.81 | 8.40 | 8.47 | +0.71% | 3.06 | 6.63% |