*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.26 | 6.44 | 6.25 | 6.42 | +2.72% | 0.41 | 2.16% |
| 2025-06-23 | 6.13 | 6.27 | 6.01 | 6.25 | +1.63% | 0.26 | 1.40% |
| 2025-06-20 | 6.49 | 6.54 | 6.11 | 6.15 | -5.38% | 0.76 | 4.04% |
| 2025-06-19 | 6.78 | 6.83 | 6.46 | 6.50 | -4.27% | 0.60 | 3.05% |
| 2025-06-18 | 6.87 | 6.87 | 6.68 | 6.79 | -1.31% | 0.45 | 2.23% |
| 2025-06-17 | 6.89 | 6.95 | 6.81 | 6.88 | -0.15% | 0.38 | 1.85% |
| 2025-06-16 | 6.80 | 6.91 | 6.80 | 6.89 | +0.15% | 0.36 | 1.75% |
| 2025-06-13 | 7.12 | 7.13 | 6.79 | 6.88 | -3.37% | 0.80 | 3.87% |
| 2025-06-12 | 7.09 | 7.35 | 7.03 | 7.12 | +1.14% | 0.95 | 4.43% |
| 2025-06-11 | 6.82 | 7.12 | 6.80 | 7.04 | +3.23% | 0.76 | 3.66% |
| 2025-06-10 | 6.79 | 6.84 | 6.65 | 6.82 | +1.04% | 0.72 | 3.58% |
| 2025-06-09 | 6.78 | 6.84 | 6.68 | 6.75 | +0.15% | 0.57 | 2.83% |
| 2025-06-06 | 6.68 | 6.76 | 6.65 | 6.74 | +0.30% | 0.49 | 2.43% |
| 2025-06-05 | 6.60 | 6.80 | 6.60 | 6.72 | +1.36% | 0.64 | 3.19% |
| 2025-06-04 | 6.48 | 6.64 | 6.47 | 6.63 | +2.79% | 0.56 | 2.85% |
| 2025-06-03 | 6.51 | 6.56 | 6.41 | 6.45 | -1.98% | 0.54 | 2.78% |
| 2025-05-30 | 6.62 | 6.74 | 6.52 | 6.58 | -0.90% | 0.59 | 3.01% |
| 2025-05-29 | 6.59 | 6.70 | 6.58 | 6.64 | -0.15% | 0.72 | 3.61% |
| 2025-05-28 | 6.54 | 6.74 | 6.50 | 6.65 | +2.94% | 0.85 | 4.28% |
| 2025-05-27 | 6.38 | 6.51 | 6.36 | 6.46 | +0.78% | 0.63 | 3.28% |