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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.78 | 14.78 | 14.33 | 14.34 | -3.02% | 1.94 | 8.89% |
| 2025-05-26 | 14.41 | 15.20 | 14.04 | 14.78 | -0.13% | 3.18 | 14.49% |
| 2025-05-23 | 14.59 | 14.89 | 14.41 | 14.80 | +3.04% | 4.35 | 19.56% |
| 2025-05-22 | 14.17 | 14.75 | 14.17 | 14.37 | +0.70% | 2.30 | 10.53% |
| 2025-05-21 | 14.32 | 14.56 | 14.21 | 14.27 | -1.10% | 1.99 | 9.18% |
| 2025-05-20 | 14.07 | 14.47 | 13.80 | 14.43 | +2.47% | 2.67 | 12.37% |
| 2025-05-19 | 13.91 | 14.09 | 13.66 | 14.08 | +0.85% | 1.38 | 6.56% |
| 2025-05-16 | 13.95 | 14.11 | 13.81 | 13.96 | 0.00% | 1.38 | 6.53% |
| 2025-05-15 | 14.08 | 14.14 | 13.78 | 13.96 | -1.40% | 1.70 | 8.06% |
| 2025-05-14 | 14.34 | 14.50 | 14.00 | 14.16 | -1.45% | 2.59 | 12.16% |
| 2025-05-13 | 15.29 | 15.35 | 14.34 | 14.37 | -3.47% | 3.87 | 17.37% |
| 2025-05-12 | 14.61 | 15.08 | 14.26 | 14.88 | +2.88% | 4.75 | 21.47% |
| 2025-05-09 | 14.18 | 15.40 | 13.85 | 14.47 | +2.75% | 5.88 | 26.85% |
| 2025-05-08 | 13.91 | 14.39 | 13.87 | 14.08 | -0.14% | 3.12 | 14.61% |
| 2025-05-07 | 14.45 | 14.55 | 13.93 | 14.10 | -1.73% | 4.18 | 19.54% |
| 2025-05-06 | 13.70 | 14.54 | 13.69 | 14.35 | -0.62% | 6.61 | 30.91% |