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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.42 | 8.74 | 8.40 | 8.63 | +1.53% | 0.90 | 2.62% |
| 2025-12-17 | 8.60 | 8.71 | 8.30 | 8.50 | -1.85% | 1.16 | 3.47% |
| 2025-12-16 | 8.77 | 8.83 | 8.47 | 8.66 | +0.23% | 1.25 | 3.65% |
| 2025-12-15 | 8.66 | 8.72 | 8.47 | 8.64 | -0.69% | 0.90 | 2.63% |
| 2025-12-12 | 8.84 | 8.92 | 8.66 | 8.70 | -2.03% | 1.04 | 2.99% |
| 2025-12-11 | 9.11 | 9.12 | 8.87 | 8.88 | -2.63% | 1.11 | 3.14% |
| 2025-12-10 | 9.38 | 9.42 | 9.11 | 9.12 | -2.46% | 1.24 | 3.41% |
| 2025-12-09 | 9.33 | 9.52 | 9.24 | 9.35 | -0.11% | 1.11 | 3.00% |
| 2025-12-08 | 9.25 | 9.42 | 9.22 | 9.36 | +1.19% | 1.48 | 4.00% |
| 2025-12-05 | 9.06 | 9.27 | 8.88 | 9.25 | +1.98% | 1.71 | 4.76% |
| 2025-12-04 | 9.25 | 9.50 | 9.03 | 9.07 | -2.37% | 2.18 | 6.00% |
| 2025-12-03 | 9.60 | 9.63 | 9.26 | 9.29 | -3.33% | 2.01 | 5.45% |
| 2025-12-02 | 9.52 | 9.73 | 9.37 | 9.61 | +0.95% | 2.52 | 6.65% |
| 2025-12-01 | 9.33 | 9.68 | 9.23 | 9.52 | +1.93% | 2.82 | 7.49% |
| 2025-11-28 | 9.30 | 9.54 | 9.12 | 9.34 | +1.74% | 2.40 | 6.50% |
| 2025-11-27 | 9.25 | 9.50 | 9.18 | 9.18 | -3.06% | 3.26 | 8.85% |
| 2025-11-26 | 9.50 | 9.90 | 9.38 | 9.47 | -1.25% | 3.96 | 10.44% |
| 2025-11-25 | 9.56 | 9.80 | 9.41 | 9.59 | -0.10% | 4.61 | 12.11% |
| 2025-11-24 | 9.55 | 9.61 | 9.22 | 9.60 | -0.10% | 5.11 | 13.68% |
| 2025-11-21 | 10.29 | 10.75 | 9.37 | 9.61 | -4.66% | 9.61 | 24.47% |