*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.00 | 8.00 | 7.57 | 7.60 | -7.43% | 0.41 | 1.80% |
| 2026-03-20 | 8.25 | 8.37 | 8.18 | 8.21 | -0.24% | 0.28 | 1.15% |
| 2026-03-19 | 8.40 | 8.43 | 8.17 | 8.23 | -2.49% | 0.26 | 1.07% |
| 2026-03-18 | 8.49 | 8.51 | 8.42 | 8.44 | -0.24% | 0.24 | 0.94% |
| 2026-03-17 | 8.73 | 8.75 | 8.45 | 8.46 | -3.09% | 0.22 | 0.86% |
| 2026-03-16 | 8.78 | 8.85 | 8.72 | 8.73 | -1.02% | 0.21 | 0.81% |
| 2026-03-13 | 8.67 | 8.91 | 8.65 | 8.82 | +1.15% | 0.20 | 0.76% |
| 2026-03-12 | 8.80 | 8.85 | 8.70 | 8.72 | -1.36% | 0.16 | 0.60% |
| 2026-03-11 | 8.88 | 8.94 | 8.80 | 8.84 | -0.23% | 0.26 | 0.99% |
| 2026-03-10 | 8.76 | 8.91 | 8.75 | 8.86 | +2.43% | 0.25 | 0.94% |
| 2026-03-09 | 8.60 | 8.67 | 8.47 | 8.65 | -1.26% | 0.22 | 0.86% |
| 2026-03-06 | 8.66 | 8.77 | 8.66 | 8.76 | +0.57% | 0.18 | 0.68% |
| 2026-03-05 | 8.56 | 8.75 | 8.53 | 8.71 | +3.69% | 0.21 | 0.82% |
| 2026-03-04 | 8.56 | 8.67 | 8.37 | 8.40 | -2.10% | 0.24 | 0.97% |
| 2026-03-03 | 8.99 | 9.05 | 8.56 | 8.58 | -4.45% | 0.34 | 1.30% |
| 2026-03-02 | 9.02 | 9.08 | 8.85 | 8.98 | -1.75% | 0.28 | 1.06% |
| 2026-02-27 | 9.08 | 9.14 | 9.00 | 9.14 | +0.88% | 0.23 | 0.86% |
| 2026-02-26 | 9.12 | 9.13 | 9.04 | 9.06 | -0.55% | 0.24 | 0.87% |
| 2026-02-25 | 9.12 | 9.24 | 9.06 | 9.11 | 0.00% | 0.28 | 1.04% |
| 2026-02-24 | 8.99 | 9.15 | 8.95 | 9.11 | +2.59% | 0.36 | 1.33% |