*ST亿通 sz.300211
9.15
+5.54%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.71 | 9.19 | 8.61 | 9.15 | +5.54% | 0.85 | 3.21% |
| 2026-05-21 | 8.94 | 9.03 | 8.63 | 8.67 | -2.36% | 0.52 | 1.95% |
| 2026-05-20 | 8.94 | 9.01 | 8.79 | 8.88 | -1.44% | 0.39 | 1.45% |
| 2026-05-19 | 8.90 | 9.07 | 8.83 | 9.01 | +0.78% | 0.30 | 1.13% |
| 2026-05-18 | 9.15 | 9.16 | 8.86 | 8.94 | -3.56% | 0.40 | 1.48% |
| 2026-05-15 | 9.10 | 9.35 | 9.08 | 9.27 | +1.87% | 0.31 | 1.14% |
| 2026-05-14 | 9.30 | 9.34 | 9.07 | 9.10 | -1.94% | 0.30 | 1.09% |
| 2026-05-13 | 9.18 | 9.30 | 9.06 | 9.28 | +0.65% | 0.38 | 1.40% |
| 2026-05-12 | 9.23 | 9.26 | 9.06 | 9.22 | +0.11% | 0.28 | 1.01% |
| 2026-05-11 | 9.34 | 9.34 | 9.15 | 9.21 | -0.75% | 0.46 | 1.66% |
| 2026-05-08 | 9.00 | 9.28 | 8.96 | 9.28 | +2.88% | 0.48 | 1.74% |
| 2026-05-07 | 8.86 | 9.15 | 8.84 | 9.02 | +1.46% | 0.33 | 1.22% |
| 2026-05-06 | 8.84 | 9.05 | 8.84 | 8.89 | -0.11% | 0.36 | 1.33% |
| 2026-04-30 | 8.77 | 8.93 | 8.75 | 8.90 | +1.71% | 0.37 | 1.41% |
| 2026-04-29 | 8.68 | 8.93 | 8.65 | 8.75 | +0.92% | 0.35 | 1.35% |
| 2026-04-28 | 8.41 | 8.82 | 8.34 | 8.67 | +2.48% | 0.56 | 2.17% |
| 2026-04-27 | 8.42 | 8.48 | 8.37 | 8.46 | +0.36% | 0.27 | 1.09% |
| 2026-04-24 | 8.63 | 8.68 | 8.37 | 8.43 | -3.88% | 0.58 | 2.27% |
| 2026-04-23 | 8.55 | 8.80 | 8.40 | 8.77 | +3.18% | 0.50 | 1.96% |
| 2026-04-22 | 8.40 | 8.59 | 8.33 | 8.50 | +0.83% | 0.21 | 0.83% |