*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.29 | 8.62 | 8.10 | 8.43 | +1.93% | 0.41 | 1.63% |
| 2026-04-20 | 8.25 | 8.37 | 8.18 | 8.27 | -0.36% | 0.22 | 0.87% |
| 2026-04-17 | 8.36 | 8.42 | 8.18 | 8.30 | -1.07% | 0.29 | 1.18% |
| 2026-04-16 | 8.33 | 8.47 | 8.31 | 8.39 | +0.72% | 0.18 | 0.74% |
| 2026-04-15 | 8.31 | 8.51 | 8.24 | 8.33 | +0.60% | 0.31 | 1.23% |
| 2026-04-14 | 8.28 | 8.40 | 8.20 | 8.28 | -0.12% | 0.26 | 1.06% |
| 2026-04-13 | 8.06 | 8.31 | 8.02 | 8.29 | +2.35% | 0.16 | 0.67% |
| 2026-04-10 | 8.00 | 8.21 | 7.98 | 8.10 | +2.27% | 0.17 | 0.72% |
| 2026-04-09 | 7.92 | 8.05 | 7.87 | 7.92 | -2.58% | 0.20 | 0.85% |
| 2026-04-08 | 7.84 | 8.14 | 7.84 | 8.13 | +6.69% | 0.27 | 1.14% |
| 2026-04-07 | 7.73 | 7.79 | 7.60 | 7.62 | -0.13% | 0.12 | 0.53% |
| 2026-04-03 | 7.88 | 7.88 | 7.61 | 7.63 | -2.80% | 0.11 | 0.49% |
| 2026-04-02 | 8.11 | 8.11 | 7.79 | 7.85 | -3.33% | 0.20 | 0.85% |
| 2026-04-01 | 8.17 | 8.25 | 8.06 | 8.12 | +0.74% | 0.14 | 0.58% |
| 2026-03-31 | 8.37 | 8.39 | 8.03 | 8.06 | -3.36% | 0.16 | 0.67% |
| 2026-03-30 | 8.11 | 8.50 | 8.09 | 8.34 | +1.09% | 0.23 | 0.94% |
| 2026-03-27 | 7.87 | 8.28 | 7.87 | 8.25 | +3.77% | 0.27 | 1.13% |
| 2026-03-26 | 8.11 | 8.15 | 7.92 | 7.95 | -2.57% | 0.23 | 0.98% |
| 2026-03-25 | 7.87 | 8.28 | 7.82 | 8.16 | +4.62% | 0.34 | 1.43% |
| 2026-03-24 | 7.69 | 7.81 | 7.56 | 7.80 | +2.63% | 0.29 | 1.29% |