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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.63 | 8.75 | 8.52 | 8.66 | -0.12% | 1.90 | 5.53% |
| 2026-04-21 | 8.64 | 8.83 | 8.57 | 8.67 | -3.45% | 2.99 | 8.74% |
| 2026-04-20 | 8.18 | 8.98 | 8.16 | 8.98 | +10.05% | 3.01 | 8.66% |
| 2026-04-17 | 8.31 | 8.35 | 8.10 | 8.16 | -2.28% | 0.64 | 1.97% |
| 2026-04-16 | 8.22 | 8.36 | 8.19 | 8.35 | +1.58% | 0.41 | 1.26% |
| 2026-04-15 | 8.34 | 8.37 | 8.19 | 8.22 | -1.08% | 0.35 | 1.08% |
| 2026-04-14 | 8.42 | 8.51 | 8.20 | 8.31 | -0.36% | 0.46 | 1.39% |
| 2026-04-13 | 8.27 | 8.39 | 8.16 | 8.34 | +0.85% | 0.44 | 1.35% |
| 2026-04-10 | 8.35 | 8.36 | 8.24 | 8.27 | +0.36% | 0.37 | 1.13% |
| 2026-04-09 | 8.42 | 8.42 | 8.20 | 8.24 | -2.72% | 0.55 | 1.69% |
| 2026-04-08 | 8.25 | 8.48 | 8.19 | 8.47 | +4.83% | 0.67 | 2.01% |
| 2026-04-07 | 7.93 | 8.10 | 7.90 | 8.08 | +1.76% | 0.34 | 1.08% |
| 2026-04-03 | 8.03 | 8.09 | 7.91 | 7.94 | -1.00% | 0.49 | 1.56% |
| 2026-04-02 | 8.10 | 8.16 | 7.94 | 8.02 | -1.60% | 0.47 | 1.47% |
| 2026-04-01 | 8.25 | 8.31 | 8.05 | 8.15 | +0.74% | 0.51 | 1.57% |
| 2026-03-31 | 8.11 | 8.26 | 8.08 | 8.09 | -0.12% | 0.53 | 1.64% |
| 2026-03-30 | 7.90 | 8.12 | 7.86 | 8.10 | +1.38% | 0.40 | 1.28% |
| 2026-03-27 | 7.87 | 8.06 | 7.78 | 7.99 | +1.01% | 0.44 | 1.39% |
| 2026-03-26 | 8.09 | 8.16 | 7.86 | 7.91 | -1.98% | 0.54 | 1.72% |
| 2026-03-25 | 8.03 | 8.13 | 8.00 | 8.07 | +1.00% | 0.47 | 1.48% |