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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.46 | 19.94 | 19.31 | 19.80 | +1.69% | 1.22 | 4.12% |
| 2026-01-16 | 19.56 | 19.68 | 19.15 | 19.47 | -0.15% | 1.32 | 4.53% |
| 2026-01-15 | 18.68 | 19.80 | 18.65 | 19.50 | +2.96% | 1.88 | 6.49% |
| 2026-01-14 | 19.01 | 19.40 | 18.63 | 18.94 | 0.00% | 1.41 | 4.91% |
| 2026-01-13 | 19.19 | 19.31 | 18.44 | 18.94 | -1.04% | 1.79 | 6.34% |
| 2026-01-12 | 18.72 | 19.33 | 18.65 | 19.14 | +2.63% | 1.48 | 5.15% |
| 2026-01-09 | 18.43 | 18.78 | 18.21 | 18.65 | +1.19% | 1.21 | 4.36% |
| 2026-01-08 | 18.40 | 18.70 | 18.20 | 18.43 | +0.05% | 1.03 | 3.71% |
| 2026-01-07 | 18.32 | 18.85 | 18.02 | 18.42 | +0.49% | 1.23 | 4.42% |
| 2026-01-06 | 18.70 | 19.32 | 18.25 | 18.33 | -2.50% | 1.75 | 6.29% |
| 2026-01-05 | 17.99 | 18.80 | 17.93 | 18.80 | +5.68% | 1.70 | 6.14% |
| 2025-12-31 | 18.49 | 18.78 | 17.53 | 17.79 | -2.41% | 1.96 | 7.33% |
| 2025-12-30 | 17.73 | 18.74 | 17.60 | 18.23 | +2.82% | 1.42 | 5.20% |
| 2025-12-29 | 17.98 | 18.17 | 17.49 | 17.73 | -1.88% | 1.38 | 5.17% |
| 2025-12-26 | 18.30 | 18.32 | 17.90 | 18.07 | -1.74% | 0.70 | 2.57% |
| 2025-12-25 | 18.43 | 18.60 | 18.13 | 18.39 | +0.16% | 0.80 | 2.91% |
| 2025-12-24 | 18.29 | 18.62 | 18.29 | 18.36 | +0.38% | 0.54 | 1.95% |
| 2025-12-23 | 18.24 | 18.56 | 18.12 | 18.29 | -0.71% | 0.77 | 2.80% |
| 2025-12-22 | 18.82 | 18.82 | 18.35 | 18.42 | -2.02% | 0.87 | 3.12% |
| 2025-12-19 | 18.59 | 18.94 | 18.51 | 18.80 | +1.13% | 0.89 | 3.17% |