*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.21 | 7.21 | 7.11 | 7.18 | -0.83% | 0.60 | 2.81% |
| 2025-07-21 | 7.27 | 7.34 | 7.10 | 7.24 | -1.09% | 1.06 | 4.92% |
| 2025-07-18 | 7.65 | 7.73 | 7.23 | 7.32 | -3.30% | 1.18 | 5.39% |
| 2025-07-17 | 7.52 | 7.75 | 7.52 | 7.57 | -2.82% | 1.17 | 5.13% |
| 2025-07-16 | 8.15 | 8.40 | 7.75 | 7.79 | +0.78% | 2.05 | 8.50% |
| 2025-07-15 | 7.43 | 7.91 | 7.25 | 7.73 | +0.91% | 1.77 | 7.77% |
| 2025-07-14 | 7.06 | 8.15 | 7.02 | 7.66 | +11.82% | 2.41 | 10.84% |
| 2025-07-11 | 6.92 | 7.08 | 6.79 | 6.85 | -0.58% | 0.71 | 3.46% |
| 2025-07-10 | 6.70 | 6.95 | 6.70 | 6.89 | +2.68% | 0.88 | 4.29% |
| 2025-07-09 | 6.82 | 6.96 | 6.69 | 6.71 | +0.90% | 0.82 | 4.03% |
| 2025-07-08 | 6.60 | 6.70 | 6.57 | 6.65 | +1.22% | 0.45 | 2.28% |
| 2025-07-07 | 6.51 | 6.63 | 6.44 | 6.57 | +0.61% | 0.29 | 1.49% |
| 2025-07-04 | 6.70 | 6.76 | 6.49 | 6.53 | -2.68% | 0.50 | 2.51% |
| 2025-07-03 | 6.58 | 6.83 | 6.57 | 6.71 | +1.98% | 0.56 | 2.80% |
| 2025-07-02 | 6.57 | 6.63 | 6.45 | 6.58 | +0.15% | 0.39 | 1.99% |
| 2025-07-01 | 6.50 | 6.61 | 6.47 | 6.57 | +1.08% | 0.38 | 1.96% |
| 2025-06-30 | 6.39 | 6.51 | 6.39 | 6.50 | +2.04% | 0.38 | 1.97% |
| 2025-06-27 | 6.38 | 6.44 | 6.33 | 6.37 | -0.16% | 0.38 | 1.98% |
| 2025-06-26 | 6.42 | 6.57 | 6.36 | 6.38 | -1.39% | 0.43 | 2.21% |
| 2025-06-25 | 6.42 | 6.47 | 6.35 | 6.47 | +0.78% | 0.50 | 2.63% |