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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.06 | 21.35 | 20.20 | 20.69 | -0.67% | 1.17 | 3.75% |
| 2025-11-19 | 20.95 | 21.67 | 20.65 | 20.83 | -0.90% | 1.80 | 5.67% |
| 2025-11-18 | 20.70 | 21.30 | 20.51 | 21.02 | +0.82% | 1.51 | 4.79% |
| 2025-11-17 | 19.85 | 20.98 | 19.84 | 20.85 | +5.25% | 1.86 | 6.01% |
| 2025-11-14 | 20.15 | 20.29 | 19.72 | 19.81 | -1.93% | 0.89 | 2.97% |
| 2025-11-13 | 20.32 | 20.80 | 20.12 | 20.20 | -0.49% | 1.26 | 4.11% |
| 2025-11-12 | 20.17 | 20.54 | 19.90 | 20.30 | -0.15% | 0.97 | 3.18% |
| 2025-11-11 | 20.11 | 21.03 | 19.81 | 20.33 | +1.85% | 1.78 | 5.78% |
| 2025-11-10 | 20.67 | 20.72 | 19.80 | 19.96 | -2.82% | 1.55 | 5.15% |
| 2025-11-07 | 21.15 | 21.20 | 20.46 | 20.54 | -2.88% | 1.58 | 5.05% |
| 2025-11-06 | 20.10 | 21.75 | 19.94 | 21.15 | +5.01% | 2.70 | 8.57% |
| 2025-11-05 | 19.66 | 20.23 | 19.58 | 20.14 | +0.75% | 0.85 | 2.82% |
| 2025-11-04 | 20.16 | 20.18 | 19.73 | 19.99 | -0.70% | 0.85 | 2.85% |
| 2025-11-03 | 19.92 | 20.15 | 19.55 | 20.13 | +2.13% | 1.03 | 3.46% |
| 2025-10-31 | 19.72 | 19.87 | 19.46 | 19.71 | -0.05% | 0.88 | 2.98% |
| 2025-10-30 | 20.18 | 20.18 | 19.39 | 19.72 | -0.80% | 1.22 | 4.14% |
| 2025-10-29 | 20.24 | 20.40 | 19.76 | 19.88 | -1.78% | 1.31 | 4.38% |
| 2025-10-28 | 19.97 | 20.58 | 19.90 | 20.24 | +0.60% | 1.51 | 5.00% |
| 2025-10-27 | 20.00 | 20.32 | 19.37 | 20.12 | +0.10% | 2.40 | 8.06% |
| 2025-10-24 | 19.75 | 20.10 | 19.46 | 20.10 | +2.03% | 1.79 | 6.00% |