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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.53 | 14.58 | 14.21 | 14.22 | -1.93% | 0.87 | 4.06% |
| 2025-07-22 | 14.48 | 14.58 | 14.25 | 14.50 | +0.14% | 1.05 | 4.84% |
| 2025-07-21 | 14.44 | 14.54 | 14.42 | 14.48 | +0.35% | 0.63 | 2.88% |
| 2025-07-18 | 14.63 | 14.68 | 14.37 | 14.43 | -1.23% | 0.86 | 3.94% |
| 2025-07-17 | 14.36 | 14.61 | 14.33 | 14.61 | +1.46% | 0.88 | 4.04% |
| 2025-07-16 | 14.42 | 14.51 | 14.33 | 14.40 | +0.21% | 0.77 | 3.58% |
| 2025-07-15 | 14.61 | 14.67 | 14.14 | 14.37 | -1.10% | 1.27 | 5.91% |
| 2025-07-14 | 14.61 | 14.75 | 14.46 | 14.53 | -0.62% | 0.78 | 3.55% |
| 2025-07-11 | 14.64 | 14.72 | 14.43 | 14.62 | -0.14% | 1.08 | 4.96% |
| 2025-07-10 | 14.79 | 14.90 | 14.60 | 14.64 | -1.35% | 1.12 | 5.07% |
| 2025-07-09 | 15.02 | 15.14 | 14.77 | 14.84 | -1.59% | 1.39 | 6.21% |
| 2025-07-08 | 15.00 | 15.13 | 14.85 | 15.08 | +1.21% | 1.35 | 5.97% |
| 2025-07-07 | 14.70 | 15.28 | 14.55 | 14.90 | +0.95% | 1.53 | 6.83% |
| 2025-07-04 | 15.18 | 15.22 | 14.75 | 14.76 | -3.59% | 1.74 | 7.79% |
| 2025-07-03 | 14.93 | 15.32 | 14.87 | 15.31 | +2.96% | 1.91 | 8.39% |
| 2025-07-02 | 15.10 | 15.16 | 14.71 | 14.87 | -1.85% | 1.29 | 5.78% |
| 2025-07-01 | 15.30 | 15.35 | 14.86 | 15.15 | -1.37% | 1.52 | 6.69% |
| 2025-06-30 | 15.24 | 15.52 | 15.24 | 15.36 | +0.79% | 1.50 | 6.50% |
| 2025-06-27 | 15.58 | 15.58 | 15.06 | 15.24 | -0.46% | 1.84 | 8.04% |
| 2025-06-26 | 15.59 | 15.64 | 15.27 | 15.31 | -1.48% | 2.14 | 9.25% |