*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.21 | 9.60 | 9.13 | 9.60 | +7.62% | 1.67 | 6.01% |
| 2025-08-18 | 8.80 | 9.15 | 8.71 | 8.92 | +0.22% | 1.37 | 5.15% |
| 2025-08-15 | 8.76 | 8.97 | 8.65 | 8.90 | +3.73% | 1.31 | 5.00% |
| 2025-08-14 | 9.04 | 9.50 | 8.51 | 8.58 | -4.45% | 2.34 | 8.70% |
| 2025-08-13 | 8.78 | 9.10 | 8.71 | 8.98 | +4.91% | 1.94 | 7.28% |
| 2025-08-12 | 8.50 | 9.15 | 8.50 | 8.56 | +3.26% | 2.22 | 8.45% |
| 2025-08-11 | 7.83 | 8.40 | 7.83 | 8.29 | +5.47% | 1.33 | 5.43% |
| 2025-08-08 | 7.65 | 8.12 | 7.57 | 7.86 | +3.42% | 1.33 | 5.66% |
| 2025-08-07 | 7.57 | 7.69 | 7.47 | 7.60 | +0.13% | 0.89 | 3.92% |
| 2025-08-06 | 7.52 | 7.75 | 7.39 | 7.59 | +4.55% | 1.38 | 6.11% |
| 2025-08-05 | 7.50 | 7.63 | 7.24 | 7.26 | +0.28% | 1.05 | 4.78% |
| 2025-08-04 | 7.05 | 7.27 | 7.03 | 7.24 | +1.97% | 0.55 | 2.55% |
| 2025-08-01 | 7.00 | 7.12 | 6.95 | 7.10 | +2.45% | 0.58 | 2.77% |
| 2025-07-31 | 6.92 | 7.04 | 6.88 | 6.93 | 0.00% | 0.49 | 2.36% |
| 2025-07-30 | 7.06 | 7.08 | 6.86 | 6.93 | -2.81% | 0.74 | 3.56% |
| 2025-07-29 | 7.15 | 7.25 | 7.03 | 7.13 | +1.42% | 0.77 | 3.59% |
| 2025-07-28 | 7.06 | 7.16 | 7.00 | 7.03 | -0.99% | 0.65 | 3.06% |
| 2025-07-25 | 7.15 | 7.19 | 7.07 | 7.10 | -1.11% | 0.52 | 2.46% |
| 2025-07-24 | 7.15 | 7.25 | 7.12 | 7.18 | +0.56% | 0.54 | 2.51% |
| 2025-07-23 | 7.15 | 7.28 | 7.09 | 7.14 | -0.56% | 0.56 | 2.59% |