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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.49 | 10.58 | 10.18 | 10.38 | -1.89% | 4.77 | 11.65% |
| 2026-01-16 | 9.71 | 10.58 | 9.66 | 10.58 | +9.98% | 4.62 | 11.40% |
| 2026-01-15 | 9.41 | 9.87 | 9.33 | 9.62 | +1.26% | 2.78 | 7.35% |
| 2026-01-14 | 9.45 | 9.63 | 9.28 | 9.50 | +0.64% | 1.71 | 4.57% |
| 2026-01-13 | 9.51 | 9.70 | 9.33 | 9.44 | -0.42% | 1.83 | 4.87% |
| 2026-01-12 | 9.35 | 9.50 | 9.28 | 9.48 | +1.94% | 1.74 | 4.66% |
| 2026-01-09 | 9.18 | 9.35 | 9.09 | 9.30 | +0.65% | 1.27 | 3.49% |
| 2026-01-08 | 9.04 | 9.26 | 9.04 | 9.24 | +1.99% | 1.26 | 3.47% |
| 2026-01-07 | 9.15 | 9.19 | 8.98 | 9.06 | -1.63% | 0.93 | 2.58% |
| 2026-01-06 | 9.14 | 9.30 | 9.08 | 9.21 | +0.77% | 1.01 | 2.78% |
| 2026-01-05 | 8.96 | 9.27 | 8.89 | 9.14 | +2.47% | 1.10 | 3.04% |
| 2025-12-31 | 8.79 | 8.98 | 8.70 | 8.92 | +1.48% | 0.75 | 2.15% |
| 2025-12-30 | 8.94 | 8.99 | 8.78 | 8.79 | -1.46% | 0.88 | 2.49% |
| 2025-12-29 | 9.01 | 9.02 | 8.84 | 8.92 | -1.00% | 0.79 | 2.22% |
| 2025-12-26 | 9.05 | 9.15 | 8.96 | 9.01 | -0.44% | 0.75 | 2.09% |
| 2025-12-25 | 8.92 | 9.08 | 8.91 | 9.05 | +1.46% | 0.77 | 2.15% |
| 2025-12-24 | 8.87 | 9.03 | 8.85 | 8.92 | +0.56% | 0.60 | 1.70% |
| 2025-12-23 | 8.89 | 8.95 | 8.76 | 8.87 | -0.34% | 0.78 | 2.23% |
| 2025-12-22 | 8.77 | 9.06 | 8.71 | 8.90 | +1.48% | 0.97 | 2.75% |
| 2025-12-19 | 8.69 | 8.83 | 8.64 | 8.77 | +1.62% | 0.68 | 1.95% |