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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.53 | 8.57 | 8.43 | 8.56 | +0.35% | 0.77 | 2.30% |
| 2025-10-22 | 8.51 | 8.56 | 8.47 | 8.53 | -0.23% | 0.54 | 1.61% |
| 2025-10-21 | 8.53 | 8.56 | 8.44 | 8.55 | -0.12% | 0.84 | 2.48% |
| 2025-10-20 | 8.40 | 8.65 | 8.39 | 8.56 | +2.88% | 1.51 | 4.47% |
| 2025-10-17 | 8.47 | 8.48 | 8.25 | 8.32 | -1.77% | 0.98 | 2.95% |
| 2025-10-16 | 8.43 | 8.52 | 8.35 | 8.47 | +0.59% | 1.28 | 3.82% |
| 2025-10-15 | 7.99 | 8.50 | 7.94 | 8.42 | +5.25% | 2.18 | 6.63% |
| 2025-10-14 | 8.09 | 8.14 | 7.99 | 8.00 | -1.23% | 0.69 | 2.18% |
| 2025-10-13 | 7.92 | 8.10 | 7.78 | 8.10 | -0.74% | 0.61 | 1.91% |
| 2025-10-10 | 8.16 | 8.19 | 8.10 | 8.16 | 0.00% | 0.62 | 1.94% |
| 2025-10-09 | 8.18 | 8.20 | 8.08 | 8.16 | +0.37% | 0.71 | 2.20% |
| 2025-09-30 | 8.06 | 8.16 | 8.04 | 8.13 | +0.74% | 0.73 | 2.27% |
| 2025-09-29 | 8.02 | 8.13 | 7.90 | 8.07 | +0.62% | 0.69 | 2.16% |
| 2025-09-26 | 8.10 | 8.13 | 8.01 | 8.02 | -0.99% | 0.52 | 1.63% |
| 2025-09-25 | 8.21 | 8.21 | 8.08 | 8.10 | -1.34% | 0.68 | 2.10% |
| 2025-09-24 | 8.16 | 8.25 | 8.11 | 8.21 | +0.24% | 0.79 | 2.43% |
| 2025-09-23 | 8.15 | 8.21 | 7.98 | 8.19 | +0.49% | 1.17 | 3.65% |
| 2025-09-22 | 8.22 | 8.26 | 8.07 | 8.15 | -0.61% | 0.69 | 2.13% |
| 2025-09-19 | 8.35 | 8.40 | 8.15 | 8.20 | -1.20% | 1.00 | 3.05% |
| 2025-09-18 | 8.39 | 8.58 | 8.23 | 8.30 | -1.31% | 1.55 | 4.64% |