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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.10 | 8.11 | 7.91 | 7.94 | -1.98% | 1.08 | 3.42% |
| 2025-07-22 | 8.10 | 8.19 | 8.09 | 8.10 | -0.37% | 1.30 | 4.03% |
| 2025-07-21 | 8.07 | 8.15 | 8.05 | 8.13 | +0.74% | 0.78 | 2.43% |
| 2025-07-18 | 8.05 | 8.11 | 8.02 | 8.07 | +0.25% | 0.66 | 2.07% |
| 2025-07-17 | 8.03 | 8.09 | 8.01 | 8.05 | 0.00% | 0.70 | 2.19% |
| 2025-07-16 | 8.10 | 8.14 | 8.02 | 8.05 | -0.49% | 0.65 | 2.03% |
| 2025-07-15 | 8.15 | 8.18 | 7.96 | 8.09 | -1.10% | 1.07 | 3.35% |
| 2025-07-14 | 8.05 | 8.20 | 8.00 | 8.18 | -0.37% | 1.19 | 3.72% |
| 2025-07-11 | 8.28 | 8.31 | 8.15 | 8.21 | -0.48% | 1.17 | 3.58% |
| 2025-07-10 | 8.11 | 8.32 | 8.04 | 8.25 | +1.73% | 2.14 | 6.56% |
| 2025-07-09 | 8.09 | 8.18 | 8.05 | 8.11 | +0.25% | 1.03 | 3.20% |
| 2025-07-08 | 7.99 | 8.09 | 7.98 | 8.09 | +0.87% | 0.74 | 2.31% |
| 2025-07-07 | 7.99 | 8.05 | 7.96 | 8.02 | -0.12% | 0.62 | 1.95% |
| 2025-07-04 | 8.00 | 8.09 | 7.90 | 8.03 | -0.12% | 1.09 | 3.43% |
| 2025-07-03 | 8.00 | 8.14 | 7.97 | 8.04 | +1.13% | 0.85 | 2.68% |
| 2025-07-02 | 8.02 | 8.02 | 7.90 | 7.95 | -0.87% | 0.64 | 2.03% |
| 2025-07-01 | 8.02 | 8.06 | 7.90 | 8.02 | -0.37% | 1.00 | 3.17% |
| 2025-06-30 | 8.02 | 8.08 | 7.99 | 8.05 | +0.50% | 1.00 | 3.14% |
| 2025-06-27 | 8.01 | 8.06 | 7.92 | 8.01 | +1.14% | 1.14 | 3.59% |
| 2025-06-26 | 7.91 | 8.07 | 7.87 | 7.92 | -0.25% | 1.14 | 3.61% |