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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.40 | 10.08 | 9.35 | 10.08 | +10.04% | 2.52 | 6.45% |
| 2025-11-19 | 9.46 | 9.46 | 9.11 | 9.16 | -3.17% | 3.28 | 9.01% |
| 2025-11-18 | 9.30 | 9.68 | 9.18 | 9.46 | +0.96% | 5.25 | 14.16% |
| 2025-11-17 | 8.75 | 9.61 | 8.69 | 9.37 | +7.21% | 6.47 | 17.48% |
| 2025-11-14 | 8.75 | 8.84 | 8.66 | 8.74 | -0.34% | 0.95 | 2.74% |
| 2025-11-13 | 8.61 | 8.77 | 8.52 | 8.77 | +1.98% | 0.82 | 2.39% |
| 2025-11-12 | 8.66 | 8.72 | 8.48 | 8.60 | -0.92% | 0.93 | 2.76% |
| 2025-11-11 | 8.68 | 8.76 | 8.63 | 8.68 | -0.12% | 0.60 | 1.74% |
| 2025-11-10 | 8.80 | 8.84 | 8.68 | 8.69 | -0.80% | 0.76 | 2.18% |
| 2025-11-07 | 8.64 | 8.79 | 8.56 | 8.76 | +1.27% | 0.88 | 2.57% |
| 2025-11-06 | 8.74 | 8.76 | 8.60 | 8.65 | -1.14% | 0.71 | 2.07% |
| 2025-11-05 | 8.69 | 8.86 | 8.64 | 8.75 | -0.34% | 0.87 | 2.51% |
| 2025-11-04 | 8.79 | 8.85 | 8.70 | 8.78 | -0.11% | 0.84 | 2.41% |
| 2025-11-03 | 8.58 | 8.88 | 8.50 | 8.79 | +2.33% | 1.28 | 3.68% |
| 2025-10-31 | 8.42 | 8.70 | 8.41 | 8.59 | +2.14% | 0.99 | 2.93% |
| 2025-10-30 | 8.59 | 8.62 | 8.40 | 8.41 | -2.10% | 0.80 | 2.39% |
| 2025-10-29 | 8.53 | 8.64 | 8.52 | 8.59 | -1.26% | 1.00 | 2.93% |
| 2025-10-28 | 8.60 | 8.78 | 8.54 | 8.70 | +0.93% | 1.01 | 2.94% |
| 2025-10-27 | 8.73 | 8.78 | 8.51 | 8.62 | -1.71% | 1.27 | 3.72% |
| 2025-10-24 | 8.62 | 8.88 | 8.57 | 8.77 | +2.45% | 2.29 | 6.58% |