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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.51 | 20.54 | 19.30 | 20.38 | +5.21% | 1.85 | 6.11% |
| 2026-02-13 | 19.46 | 19.70 | 19.32 | 19.37 | -0.97% | 0.84 | 2.87% |
| 2026-02-12 | 19.80 | 20.00 | 19.36 | 19.56 | -1.21% | 1.12 | 3.79% |
| 2026-02-11 | 20.12 | 20.18 | 19.72 | 19.80 | -1.79% | 0.85 | 2.85% |
| 2026-02-10 | 20.31 | 20.39 | 20.08 | 20.16 | -0.74% | 1.07 | 3.54% |
| 2026-02-09 | 19.51 | 20.69 | 19.51 | 20.31 | +6.06% | 2.67 | 8.76% |
| 2026-02-06 | 19.17 | 19.48 | 19.04 | 19.15 | -1.19% | 0.80 | 2.76% |
| 2026-02-05 | 19.80 | 19.89 | 19.31 | 19.38 | -2.56% | 0.99 | 3.38% |
| 2026-02-04 | 19.22 | 20.19 | 19.05 | 19.89 | +3.06% | 1.70 | 5.69% |
| 2026-02-03 | 19.74 | 19.74 | 19.03 | 19.30 | -0.16% | 1.04 | 3.58% |
| 2026-02-02 | 19.95 | 20.35 | 19.23 | 19.33 | -3.30% | 1.09 | 3.67% |
| 2026-01-30 | 20.01 | 20.31 | 19.35 | 19.99 | -0.15% | 1.39 | 4.66% |
| 2026-01-29 | 20.60 | 21.18 | 19.98 | 20.02 | -3.75% | 2.41 | 7.82% |
| 2026-01-28 | 19.48 | 21.49 | 19.48 | 20.80 | +5.53% | 3.64 | 11.63% |
| 2026-01-27 | 18.84 | 19.79 | 18.52 | 19.71 | +4.29% | 2.21 | 7.66% |
| 2026-01-26 | 18.88 | 19.24 | 18.35 | 18.90 | -0.11% | 1.36 | 4.83% |
| 2026-01-23 | 19.46 | 19.50 | 18.86 | 18.92 | -2.77% | 1.14 | 3.97% |
| 2026-01-22 | 19.55 | 20.00 | 19.40 | 19.46 | -0.61% | 0.77 | 2.63% |
| 2026-01-21 | 19.25 | 19.78 | 19.08 | 19.58 | +0.98% | 0.91 | 3.11% |
| 2026-01-20 | 19.80 | 20.12 | 19.17 | 19.39 | -2.07% | 1.22 | 4.16% |