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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.31 | 19.20 | 18.20 | 18.66 | +0.92% | 2.65 | 9.40% |
| 2025-09-16 | 17.25 | 18.65 | 17.06 | 18.49 | +7.19% | 2.40 | 8.93% |
| 2025-09-15 | 17.36 | 17.78 | 17.17 | 17.25 | -0.29% | 1.03 | 3.96% |
| 2025-09-12 | 17.48 | 17.67 | 17.25 | 17.30 | -0.97% | 0.82 | 3.15% |
| 2025-09-11 | 17.19 | 17.57 | 17.01 | 17.47 | +0.98% | 1.16 | 4.44% |
| 2025-09-10 | 17.17 | 17.46 | 17.00 | 17.30 | +1.41% | 0.98 | 3.79% |
| 2025-09-09 | 17.18 | 17.65 | 16.98 | 17.06 | -0.70% | 1.11 | 4.30% |
| 2025-09-08 | 17.01 | 17.29 | 16.91 | 17.18 | +0.53% | 0.87 | 3.38% |
| 2025-09-05 | 16.60 | 17.11 | 16.50 | 17.09 | +3.01% | 1.19 | 4.69% |
| 2025-09-04 | 16.84 | 17.14 | 16.28 | 16.59 | -1.54% | 1.24 | 4.93% |
| 2025-09-03 | 17.27 | 17.53 | 16.76 | 16.85 | -1.81% | 1.42 | 5.48% |
| 2025-09-02 | 17.80 | 17.80 | 16.73 | 17.16 | -1.66% | 1.54 | 6.03% |
| 2025-09-01 | 17.22 | 17.72 | 17.04 | 17.45 | +2.65% | 1.64 | 6.27% |
| 2025-08-29 | 17.05 | 17.16 | 16.75 | 17.00 | -0.29% | 1.47 | 5.77% |
| 2025-08-28 | 17.08 | 17.19 | 16.25 | 17.05 | +0.83% | 2.33 | 9.28% |
| 2025-08-27 | 17.36 | 17.79 | 16.88 | 16.91 | -3.15% | 2.57 | 9.84% |
| 2025-08-26 | 16.88 | 17.95 | 16.84 | 17.46 | +0.52% | 2.87 | 10.98% |
| 2025-08-25 | 16.79 | 17.78 | 16.69 | 17.37 | +3.89% | 3.29 | 12.74% |
| 2025-08-22 | 16.44 | 16.95 | 16.41 | 16.72 | +1.33% | 1.87 | 7.44% |
| 2025-08-21 | 16.61 | 16.90 | 16.38 | 16.50 | -0.66% | 1.76 | 7.07% |