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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.54 | 8.54 | 8.36 | 8.41 | -1.75% | 1.30 | 3.89% |
| 2025-09-16 | 8.41 | 8.79 | 8.38 | 8.56 | +2.27% | 2.08 | 6.10% |
| 2025-09-15 | 8.35 | 8.42 | 8.22 | 8.37 | +0.24% | 0.79 | 2.39% |
| 2025-09-12 | 8.30 | 8.42 | 8.25 | 8.35 | +0.60% | 1.01 | 3.06% |
| 2025-09-11 | 8.20 | 8.30 | 8.13 | 8.30 | +1.47% | 0.85 | 2.62% |
| 2025-09-10 | 8.12 | 8.19 | 8.10 | 8.18 | +0.61% | 0.56 | 1.74% |
| 2025-09-09 | 8.29 | 8.30 | 8.08 | 8.13 | -2.05% | 0.86 | 2.65% |
| 2025-09-08 | 8.18 | 8.32 | 8.11 | 8.30 | +1.84% | 0.98 | 3.02% |
| 2025-09-05 | 8.08 | 8.18 | 7.95 | 8.15 | +1.37% | 0.95 | 2.96% |
| 2025-09-04 | 8.07 | 8.17 | 7.95 | 8.04 | +0.37% | 1.16 | 3.62% |
| 2025-09-03 | 8.23 | 8.28 | 7.99 | 8.01 | -2.67% | 1.01 | 3.16% |
| 2025-09-02 | 8.43 | 8.44 | 8.15 | 8.23 | -2.83% | 1.30 | 4.00% |
| 2025-09-01 | 8.35 | 8.48 | 8.29 | 8.47 | +1.56% | 1.24 | 3.74% |
| 2025-08-29 | 8.53 | 8.55 | 8.31 | 8.34 | -1.88% | 1.22 | 3.68% |
| 2025-08-28 | 8.41 | 8.59 | 8.20 | 8.50 | +0.47% | 1.85 | 5.56% |
| 2025-08-27 | 8.87 | 8.95 | 8.45 | 8.46 | -4.19% | 2.28 | 6.62% |
| 2025-08-26 | 8.73 | 8.87 | 8.69 | 8.83 | +0.80% | 1.65 | 4.73% |
| 2025-08-25 | 8.90 | 8.90 | 8.72 | 8.76 | -0.79% | 1.96 | 5.62% |
| 2025-08-22 | 8.77 | 8.89 | 8.71 | 8.83 | +0.68% | 1.94 | 5.58% |
| 2025-08-21 | 8.91 | 8.95 | 8.72 | 8.77 | -1.35% | 1.89 | 5.40% |