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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.00 | 9.00 | 8.70 | 8.89 | -1.88% | 3.02 | 8.63% |
| 2025-08-19 | 9.03 | 9.14 | 8.92 | 9.06 | -0.44% | 3.21 | 8.96% |
| 2025-08-18 | 9.09 | 9.37 | 9.05 | 9.10 | +2.02% | 4.34 | 11.97% |
| 2025-08-15 | 9.01 | 9.07 | 8.85 | 8.92 | +0.68% | 3.19 | 8.98% |
| 2025-08-14 | 9.19 | 9.26 | 8.85 | 8.86 | -2.42% | 4.02 | 11.26% |
| 2025-08-13 | 9.19 | 9.28 | 9.07 | 9.08 | -1.94% | 5.11 | 14.10% |
| 2025-08-12 | 9.41 | 9.66 | 9.17 | 9.26 | -0.43% | 9.81 | 26.45% |
| 2025-08-11 | 8.54 | 9.30 | 8.45 | 9.30 | +10.06% | 5.71 | 16.41% |
| 2025-08-08 | 9.00 | 9.10 | 8.42 | 8.45 | -8.65% | 8.50 | 25.02% |
| 2025-08-07 | 9.80 | 9.80 | 9.10 | 9.25 | +3.82% | 8.05 | 21.11% |
| 2025-08-06 | 8.08 | 8.91 | 8.07 | 8.91 | +10.00% | 5.38 | 15.53% |
| 2025-08-05 | 8.10 | 8.13 | 8.06 | 8.10 | +0.12% | 0.52 | 1.62% |
| 2025-08-04 | 7.97 | 8.10 | 7.92 | 8.09 | +0.62% | 0.64 | 2.00% |
| 2025-08-01 | 7.95 | 8.07 | 7.90 | 8.04 | +1.13% | 0.84 | 2.67% |
| 2025-07-31 | 8.02 | 8.10 | 7.94 | 7.95 | -1.49% | 0.81 | 2.55% |
| 2025-07-30 | 8.14 | 8.18 | 8.01 | 8.07 | -1.47% | 0.95 | 2.96% |
| 2025-07-29 | 8.29 | 8.29 | 8.04 | 8.19 | -0.73% | 1.15 | 3.57% |
| 2025-07-28 | 8.29 | 8.33 | 8.12 | 8.25 | -0.24% | 1.29 | 3.96% |
| 2025-07-25 | 8.03 | 8.34 | 8.01 | 8.27 | +2.99% | 2.04 | 6.27% |
| 2025-07-24 | 7.95 | 8.03 | 7.95 | 8.03 | +1.13% | 0.71 | 2.26% |