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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.55 | 15.67 | 15.12 | 15.67 | +3.30% | 1.11 | 4.81% |
| 2026-03-23 | 16.03 | 16.45 | 14.96 | 15.17 | -8.12% | 1.62 | 6.90% |
| 2026-03-20 | 17.28 | 17.30 | 16.47 | 16.51 | -3.96% | 0.90 | 3.56% |
| 2026-03-19 | 17.64 | 17.64 | 17.06 | 17.19 | -3.81% | 0.90 | 3.48% |
| 2026-03-18 | 17.50 | 17.97 | 17.32 | 17.87 | +2.17% | 0.89 | 3.36% |
| 2026-03-17 | 18.04 | 18.18 | 17.42 | 17.49 | -2.94% | 0.85 | 3.21% |
| 2026-03-16 | 18.38 | 18.62 | 17.79 | 18.02 | -2.12% | 1.28 | 4.72% |
| 2026-03-13 | 19.21 | 19.21 | 18.36 | 18.41 | -4.16% | 1.46 | 5.18% |
| 2026-03-12 | 19.31 | 19.88 | 19.03 | 19.21 | +1.11% | 2.08 | 7.15% |
| 2026-03-11 | 19.70 | 19.84 | 18.94 | 19.00 | -3.46% | 2.08 | 7.15% |
| 2026-03-10 | 19.42 | 19.84 | 19.30 | 19.68 | +1.60% | 0.97 | 3.31% |
| 2026-03-09 | 19.27 | 19.67 | 18.38 | 19.37 | -0.51% | 1.40 | 4.92% |
| 2026-03-06 | 19.70 | 20.10 | 19.42 | 19.47 | -1.96% | 1.17 | 3.96% |
| 2026-03-05 | 19.20 | 20.38 | 19.20 | 19.86 | +1.85% | 2.16 | 7.18% |
| 2026-03-04 | 19.30 | 20.05 | 18.80 | 19.50 | +2.09% | 2.20 | 7.48% |
| 2026-03-03 | 19.37 | 20.17 | 18.95 | 19.10 | -1.29% | 1.71 | 5.88% |
| 2026-03-02 | 19.45 | 20.03 | 19.25 | 19.35 | -2.27% | 1.28 | 4.36% |
| 2026-02-27 | 20.05 | 20.19 | 19.66 | 19.80 | -2.08% | 0.96 | 3.24% |
| 2026-02-26 | 20.60 | 20.65 | 20.16 | 20.22 | -1.32% | 0.92 | 3.02% |
| 2026-02-25 | 20.45 | 20.68 | 20.22 | 20.49 | +0.54% | 1.46 | 4.75% |