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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.25 | 16.81 | 16.15 | 16.61 | +1.53% | 2.07 | 8.30% |
| 2025-08-19 | 16.13 | 16.43 | 16.00 | 16.36 | +1.24% | 1.91 | 7.80% |
| 2025-08-18 | 15.72 | 16.35 | 15.56 | 16.16 | +3.06% | 3.06 | 12.66% |
| 2025-08-15 | 16.50 | 16.59 | 15.48 | 15.68 | +1.16% | 2.86 | 12.09% |
| 2025-08-14 | 15.70 | 15.80 | 15.46 | 15.50 | -1.46% | 1.30 | 5.55% |
| 2025-08-13 | 15.40 | 15.77 | 15.35 | 15.73 | +1.88% | 1.81 | 7.73% |
| 2025-08-12 | 15.43 | 15.58 | 15.33 | 15.44 | +0.19% | 0.97 | 4.20% |
| 2025-08-11 | 15.14 | 15.53 | 15.13 | 15.41 | +2.05% | 1.30 | 5.64% |
| 2025-08-08 | 15.18 | 15.25 | 14.93 | 15.10 | -0.85% | 1.23 | 5.46% |
| 2025-08-07 | 15.00 | 15.77 | 15.00 | 15.23 | +1.67% | 2.04 | 8.89% |
| 2025-08-06 | 14.96 | 15.06 | 14.85 | 14.98 | +0.13% | 0.92 | 4.07% |
| 2025-08-05 | 14.73 | 14.97 | 14.73 | 14.96 | +1.70% | 1.23 | 5.48% |
| 2025-08-04 | 14.40 | 14.76 | 14.20 | 14.71 | +1.31% | 0.90 | 4.08% |
| 2025-08-01 | 14.36 | 14.57 | 14.36 | 14.52 | +0.55% | 0.66 | 3.04% |
| 2025-07-31 | 14.55 | 14.77 | 14.38 | 14.44 | -0.89% | 0.94 | 4.27% |
| 2025-07-30 | 14.58 | 14.85 | 14.46 | 14.57 | -0.41% | 0.87 | 3.95% |
| 2025-07-29 | 14.70 | 14.79 | 14.49 | 14.63 | -0.68% | 0.89 | 4.06% |
| 2025-07-28 | 14.66 | 14.80 | 14.57 | 14.73 | +0.68% | 0.95 | 4.28% |
| 2025-07-25 | 14.49 | 14.68 | 14.46 | 14.63 | +0.97% | 1.16 | 5.27% |
| 2025-07-24 | 14.40 | 14.60 | 14.36 | 14.49 | +1.90% | 0.96 | 4.40% |