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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.74 | 7.81 | 7.64 | 7.69 | -0.77% | 1.34 | 4.38% |
| 2025-05-26 | 7.64 | 7.81 | 7.58 | 7.75 | +0.39% | 1.57 | 5.12% |
| 2025-05-23 | 7.97 | 8.02 | 7.67 | 7.72 | -4.20% | 2.69 | 8.61% |
| 2025-05-22 | 7.83 | 8.06 | 7.74 | 8.06 | +2.02% | 3.84 | 12.16% |
| 2025-05-21 | 7.82 | 7.93 | 7.64 | 7.90 | +0.51% | 3.17 | 10.24% |
| 2025-05-20 | 7.87 | 7.96 | 7.75 | 7.86 | -0.75% | 2.87 | 9.20% |
| 2025-05-19 | 7.89 | 8.01 | 7.77 | 7.92 | -0.25% | 3.31 | 10.59% |
| 2025-05-16 | 7.88 | 8.15 | 7.70 | 7.94 | -3.63% | 5.79 | 18.41% |
| 2025-05-15 | 8.98 | 9.26 | 8.24 | 8.24 | -10.01% | 8.05 | 23.69% |
| 2025-05-14 | 9.47 | 9.97 | 8.97 | 9.16 | +0.99% | 13.33 | 35.37% |
| 2025-05-13 | 8.30 | 9.07 | 8.12 | 9.07 | +10.04% | 7.97 | 22.88% |
| 2025-05-12 | 7.53 | 8.24 | 7.48 | 8.24 | +9.97% | 4.88 | 15.24% |
| 2025-05-09 | 7.62 | 7.62 | 7.43 | 7.49 | -1.70% | 0.48 | 1.60% |
| 2025-05-08 | 7.55 | 7.65 | 7.50 | 7.62 | +0.66% | 0.48 | 1.58% |
| 2025-05-07 | 7.59 | 7.67 | 7.48 | 7.57 | +0.80% | 0.71 | 2.35% |
| 2025-05-06 | 7.37 | 7.51 | 7.37 | 7.51 | +2.72% | 0.56 | 1.90% |