*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.36 | 6.47 | 6.29 | 6.41 | +0.79% | 0.63 | 3.29% |
| 2025-05-23 | 6.63 | 6.66 | 6.34 | 6.36 | -4.36% | 0.78 | 4.00% |
| 2025-05-22 | 6.94 | 6.95 | 6.61 | 6.65 | -2.92% | 0.94 | 4.65% |
| 2025-05-21 | 6.52 | 6.94 | 6.52 | 6.85 | +4.42% | 1.00 | 4.95% |
| 2025-05-20 | 6.46 | 6.68 | 6.43 | 6.56 | +2.02% | 0.83 | 4.23% |
| 2025-05-19 | 6.27 | 6.46 | 6.23 | 6.43 | +3.71% | 0.70 | 3.67% |
| 2025-05-16 | 6.22 | 6.29 | 6.10 | 6.20 | -0.48% | 0.55 | 2.99% |
| 2025-05-15 | 6.35 | 6.45 | 6.23 | 6.23 | -0.32% | 0.63 | 3.34% |
| 2025-05-14 | 6.30 | 6.40 | 6.12 | 6.25 | -1.42% | 0.81 | 4.32% |
| 2025-05-13 | 6.52 | 6.65 | 6.26 | 6.34 | -1.25% | 1.21 | 6.31% |
| 2025-05-12 | 6.21 | 6.54 | 6.21 | 6.42 | +3.22% | 1.03 | 5.42% |
| 2025-05-09 | 6.40 | 6.65 | 6.17 | 6.22 | -2.20% | 1.58 | 8.25% |
| 2025-05-08 | 5.90 | 6.40 | 5.90 | 6.36 | +5.82% | 1.29 | 6.96% |
| 2025-05-07 | 5.79 | 6.09 | 5.70 | 6.01 | +5.62% | 1.99 | 11.32% |
| 2025-05-06 | 5.30 | 5.74 | 5.06 | 5.69 | +1.97% | 2.77 | 17.42% |