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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.19 | 19.24 | 18.09 | 18.59 | +1.20% | 1.30 | 4.61% |
| 2025-12-17 | 17.96 | 18.38 | 17.68 | 18.37 | +2.06% | 0.91 | 3.36% |
| 2025-12-16 | 18.73 | 18.81 | 17.90 | 18.00 | -3.90% | 0.97 | 3.58% |
| 2025-12-15 | 19.15 | 19.15 | 18.39 | 18.73 | -2.80% | 0.92 | 3.26% |
| 2025-12-12 | 19.66 | 19.80 | 19.22 | 19.27 | -1.98% | 1.04 | 3.56% |
| 2025-12-11 | 20.61 | 20.77 | 19.65 | 19.66 | -4.61% | 1.34 | 4.46% |
| 2025-12-10 | 21.14 | 21.22 | 20.48 | 20.61 | -3.01% | 1.30 | 4.16% |
| 2025-12-09 | 21.02 | 21.46 | 20.84 | 21.25 | +1.19% | 1.48 | 4.65% |
| 2025-12-08 | 21.00 | 21.66 | 20.47 | 21.00 | +0.43% | 1.70 | 5.36% |
| 2025-12-05 | 20.63 | 21.04 | 20.05 | 20.91 | +2.15% | 1.41 | 4.54% |
| 2025-12-04 | 20.79 | 21.03 | 20.38 | 20.47 | -2.15% | 1.28 | 4.15% |
| 2025-12-03 | 21.23 | 21.40 | 20.70 | 20.92 | -1.51% | 1.79 | 5.68% |
| 2025-12-02 | 20.94 | 21.60 | 20.93 | 21.24 | +2.02% | 2.64 | 8.25% |
| 2025-12-01 | 19.76 | 21.61 | 19.60 | 20.82 | +5.36% | 2.52 | 8.09% |
| 2025-11-28 | 19.20 | 19.78 | 19.15 | 19.76 | +2.92% | 1.18 | 4.05% |
| 2025-11-27 | 19.38 | 20.21 | 19.17 | 19.20 | 0.00% | 1.00 | 3.43% |
| 2025-11-26 | 19.39 | 19.50 | 19.17 | 19.20 | -1.03% | 0.76 | 2.63% |
| 2025-11-25 | 19.20 | 19.60 | 19.20 | 19.40 | +1.52% | 0.95 | 3.25% |
| 2025-11-24 | 19.12 | 19.59 | 18.52 | 19.11 | +0.21% | 1.48 | 5.20% |
| 2025-11-21 | 20.30 | 20.58 | 18.82 | 19.07 | -7.83% | 2.27 | 7.80% |