瀛通通讯 sz.002861
19.18
+2.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.88 | 19.30 | 18.71 | 19.18 | +2.08% | 1.22 | 4.26% |
| 2026-05-22 | 18.58 | 18.89 | 18.35 | 18.79 | +1.79% | 1.07 | 3.83% |
| 2026-05-21 | 19.06 | 19.43 | 18.40 | 18.46 | -3.10% | 2.01 | 7.07% |
| 2026-05-20 | 18.79 | 19.15 | 18.62 | 19.05 | +1.38% | 1.23 | 4.32% |
| 2026-05-19 | 18.53 | 18.88 | 18.25 | 18.79 | +1.08% | 0.86 | 3.07% |
| 2026-05-18 | 17.97 | 18.68 | 17.77 | 18.59 | +3.45% | 1.14 | 4.11% |
| 2026-05-15 | 18.38 | 18.50 | 17.82 | 17.97 | -1.80% | 0.91 | 3.34% |
| 2026-05-14 | 18.54 | 18.70 | 18.14 | 18.30 | -1.35% | 1.32 | 4.75% |
| 2026-05-13 | 17.49 | 18.76 | 17.29 | 18.55 | +6.00% | 1.95 | 7.10% |
| 2026-05-12 | 18.10 | 18.10 | 17.43 | 17.50 | -3.31% | 1.22 | 4.60% |
| 2026-05-11 | 18.15 | 18.28 | 17.70 | 18.10 | +1.12% | 1.75 | 6.45% |
| 2026-05-08 | 16.81 | 18.30 | 16.71 | 17.90 | +5.42% | 2.36 | 8.81% |
| 2026-05-07 | 16.50 | 17.06 | 16.34 | 16.98 | +3.22% | 0.83 | 3.33% |
| 2026-05-06 | 16.50 | 16.93 | 16.31 | 16.45 | +0.67% | 0.85 | 3.43% |
| 2026-04-30 | 16.27 | 16.39 | 16.11 | 16.34 | +0.62% | 0.75 | 3.08% |
| 2026-04-29 | 16.06 | 16.51 | 15.78 | 16.24 | +1.18% | 0.84 | 3.45% |
| 2026-04-28 | 16.24 | 16.26 | 15.78 | 16.05 | -1.95% | 1.24 | 5.17% |
| 2026-04-27 | 15.40 | 16.55 | 15.20 | 16.37 | +6.85% | 1.90 | 7.87% |
| 2026-04-24 | 15.25 | 15.46 | 15.10 | 15.32 | -0.07% | 0.50 | 2.19% |
| 2026-04-23 | 15.80 | 15.83 | 15.26 | 15.33 | -2.85% | 0.57 | 2.44% |