*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.07 | 9.09 | 8.85 | 8.88 | -1.55% | 0.29 | 1.07% |
| 2026-02-12 | 8.99 | 9.06 | 8.87 | 9.02 | +0.89% | 0.24 | 0.92% |
| 2026-02-11 | 9.12 | 9.14 | 8.89 | 8.94 | -1.97% | 0.42 | 1.57% |
| 2026-02-10 | 8.78 | 9.18 | 8.78 | 9.12 | +5.56% | 0.75 | 2.81% |
| 2026-02-09 | 8.51 | 8.68 | 8.46 | 8.64 | +2.01% | 0.40 | 1.57% |
| 2026-02-06 | 8.39 | 8.57 | 8.39 | 8.47 | +0.24% | 0.31 | 1.22% |
| 2026-02-05 | 8.60 | 8.64 | 8.42 | 8.45 | -1.63% | 0.15 | 0.61% |
| 2026-02-04 | 8.55 | 8.65 | 8.54 | 8.59 | -0.23% | 0.15 | 0.58% |
| 2026-02-03 | 8.45 | 8.66 | 8.41 | 8.61 | +2.01% | 0.25 | 0.98% |
| 2026-02-02 | 8.51 | 8.72 | 8.38 | 8.44 | -0.47% | 0.30 | 1.20% |
| 2026-01-30 | 8.47 | 8.65 | 8.16 | 8.48 | -1.74% | 0.57 | 2.29% |
| 2026-01-29 | 8.92 | 8.97 | 8.53 | 8.63 | -4.11% | 0.39 | 1.48% |
| 2026-01-28 | 9.15 | 9.15 | 8.91 | 9.00 | -1.53% | 0.25 | 0.95% |
| 2026-01-27 | 9.10 | 9.16 | 8.91 | 9.14 | +0.22% | 0.24 | 0.91% |
| 2026-01-26 | 9.26 | 9.38 | 9.04 | 9.12 | -1.30% | 0.32 | 1.17% |
| 2026-01-23 | 9.22 | 9.27 | 9.17 | 9.24 | +0.22% | 0.20 | 0.74% |
| 2026-01-22 | 9.18 | 9.22 | 9.05 | 9.22 | +0.99% | 0.27 | 0.98% |
| 2026-01-21 | 9.08 | 9.32 | 9.01 | 9.13 | +0.88% | 0.29 | 1.06% |
| 2026-01-20 | 8.99 | 9.22 | 8.97 | 9.05 | +0.67% | 0.34 | 1.25% |
| 2026-01-19 | 9.02 | 9.08 | 8.90 | 8.99 | -0.55% | 0.17 | 0.65% |