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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.68 | 19.75 | 19.33 | 19.70 | +0.46% | 1.47 | 5.01% |
| 2025-10-22 | 19.68 | 19.89 | 19.30 | 19.61 | +0.41% | 2.43 | 8.24% |
| 2025-10-21 | 18.89 | 19.99 | 18.81 | 19.53 | +4.66% | 4.08 | 14.02% |
| 2025-10-20 | 17.24 | 18.66 | 17.15 | 18.66 | +10.02% | 1.66 | 6.03% |
| 2025-10-17 | 17.50 | 17.63 | 16.94 | 16.96 | -3.09% | 1.05 | 4.03% |
| 2025-10-16 | 17.78 | 17.99 | 17.36 | 17.50 | -1.02% | 1.10 | 4.14% |
| 2025-10-15 | 17.64 | 18.05 | 17.25 | 17.68 | +0.23% | 1.23 | 4.66% |
| 2025-10-14 | 18.43 | 19.43 | 17.54 | 17.64 | -2.38% | 1.73 | 6.38% |
| 2025-10-13 | 17.61 | 18.44 | 17.53 | 18.07 | -4.94% | 2.09 | 7.68% |
| 2025-10-10 | 19.39 | 19.85 | 18.90 | 19.01 | -1.81% | 2.76 | 9.55% |
| 2025-10-09 | 18.69 | 20.47 | 18.69 | 19.36 | +4.03% | 4.78 | 16.37% |
| 2025-09-30 | 17.80 | 18.80 | 17.76 | 18.61 | +4.55% | 1.75 | 6.34% |
| 2025-09-29 | 17.58 | 17.93 | 17.27 | 17.80 | +1.71% | 0.90 | 3.41% |
| 2025-09-26 | 17.95 | 17.97 | 17.47 | 17.50 | -2.51% | 0.97 | 3.67% |
| 2025-09-25 | 18.15 | 18.47 | 17.90 | 17.95 | -0.88% | 0.87 | 3.20% |
| 2025-09-24 | 17.75 | 18.15 | 17.36 | 18.11 | +2.03% | 0.88 | 3.28% |
| 2025-09-23 | 18.46 | 18.51 | 17.38 | 17.75 | -3.79% | 1.57 | 5.91% |
| 2025-09-22 | 18.50 | 18.70 | 18.25 | 18.45 | +0.76% | 1.15 | 4.15% |
| 2025-09-19 | 18.17 | 18.43 | 18.05 | 18.31 | +1.27% | 1.20 | 4.40% |
| 2025-09-18 | 18.64 | 18.86 | 17.80 | 18.08 | -3.11% | 1.81 | 6.53% |