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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.63 | 15.85 | 15.60 | 15.78 | +0.25% | 0.45 | 1.90% |
| 2026-04-21 | 15.89 | 15.89 | 15.53 | 15.74 | -0.69% | 0.59 | 2.53% |
| 2026-04-20 | 15.96 | 15.98 | 15.60 | 15.85 | -0.19% | 0.61 | 2.56% |
| 2026-04-17 | 15.93 | 16.05 | 15.81 | 15.88 | -0.13% | 0.55 | 2.31% |
| 2026-04-16 | 15.80 | 16.00 | 15.58 | 15.90 | +1.27% | 0.63 | 2.67% |
| 2026-04-15 | 15.94 | 16.12 | 15.66 | 15.70 | -1.57% | 0.76 | 3.19% |
| 2026-04-14 | 16.15 | 16.30 | 15.62 | 15.95 | -0.99% | 1.22 | 5.11% |
| 2026-04-13 | 15.86 | 16.20 | 15.66 | 16.11 | +1.19% | 0.76 | 3.18% |
| 2026-04-10 | 15.50 | 16.29 | 15.44 | 15.92 | +3.38% | 1.19 | 4.96% |
| 2026-04-09 | 15.58 | 15.58 | 15.21 | 15.40 | -1.16% | 0.66 | 2.85% |
| 2026-04-08 | 15.18 | 15.59 | 15.13 | 15.58 | +4.77% | 0.88 | 3.80% |
| 2026-04-07 | 14.55 | 15.13 | 14.51 | 14.87 | +3.12% | 0.93 | 4.16% |
| 2026-04-03 | 15.41 | 15.58 | 14.38 | 14.42 | -4.69% | 0.91 | 4.15% |
| 2026-04-02 | 15.18 | 15.86 | 15.07 | 15.13 | -1.30% | 1.41 | 6.09% |
| 2026-04-01 | 15.29 | 15.50 | 14.98 | 15.33 | +2.34% | 1.25 | 5.44% |
| 2026-03-31 | 15.36 | 15.45 | 14.95 | 14.98 | -2.47% | 0.65 | 2.84% |
| 2026-03-30 | 15.45 | 15.55 | 15.22 | 15.36 | -2.04% | 0.52 | 2.24% |
| 2026-03-27 | 15.25 | 15.76 | 15.14 | 15.68 | +2.08% | 0.65 | 2.77% |
| 2026-03-26 | 15.88 | 15.95 | 15.28 | 15.36 | -3.03% | 0.68 | 2.92% |
| 2026-03-25 | 15.79 | 16.12 | 15.73 | 15.84 | +1.08% | 0.67 | 2.79% |