皖通科技 sz.002331
9.31
-1.59%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.49 | 9.52 | 9.05 | 9.31 | -1.59% | 1.11 | 2.98% |
| 2026-05-22 | 9.47 | 9.52 | 9.18 | 9.46 | +2.38% | 1.49 | 3.95% |
| 2026-05-21 | 9.85 | 9.96 | 9.20 | 9.24 | -5.71% | 2.11 | 5.57% |
| 2026-05-20 | 9.83 | 10.14 | 9.78 | 9.80 | -0.61% | 1.81 | 4.60% |
| 2026-05-19 | 9.56 | 9.95 | 9.46 | 9.86 | +3.14% | 1.67 | 4.34% |
| 2026-05-18 | 9.62 | 9.70 | 9.43 | 9.56 | -0.73% | 1.68 | 4.45% |
| 2026-05-15 | 9.88 | 9.88 | 9.47 | 9.63 | -0.31% | 2.01 | 5.27% |
| 2026-05-14 | 10.06 | 10.07 | 9.66 | 9.66 | -2.03% | 2.78 | 7.18% |
| 2026-05-13 | 10.05 | 10.17 | 9.82 | 9.86 | -2.38% | 4.35 | 11.07% |
| 2026-05-12 | 9.78 | 10.74 | 9.77 | 10.10 | +3.48% | 6.73 | 16.31% |
| 2026-05-11 | 9.72 | 9.98 | 9.52 | 9.76 | +0.41% | 2.46 | 6.38% |
| 2026-05-08 | 9.45 | 9.77 | 9.27 | 9.72 | +2.53% | 3.01 | 7.98% |
| 2026-05-07 | 9.34 | 9.64 | 9.23 | 9.48 | +1.39% | 2.68 | 7.17% |
| 2026-05-06 | 9.41 | 9.46 | 9.16 | 9.35 | +0.86% | 1.83 | 4.96% |
| 2026-04-30 | 9.26 | 9.41 | 9.20 | 9.27 | -0.22% | 1.81 | 4.92% |
| 2026-04-29 | 9.24 | 9.42 | 9.09 | 9.29 | +0.65% | 2.45 | 6.66% |
| 2026-04-28 | 9.19 | 9.58 | 9.14 | 9.23 | -0.43% | 3.69 | 10.01% |
| 2026-04-27 | 9.70 | 9.80 | 9.21 | 9.27 | -6.46% | 5.79 | 15.56% |
| 2026-04-24 | 8.89 | 9.91 | 8.80 | 9.91 | +9.99% | 4.49 | 11.80% |
| 2026-04-23 | 8.60 | 9.05 | 8.57 | 9.01 | +4.04% | 3.13 | 8.85% |