*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.08 | 9.12 | 9.01 | 9.04 | -0.33% | 0.20 | 0.76% |
| 2026-01-15 | 9.10 | 9.15 | 8.97 | 9.07 | -0.11% | 0.28 | 1.04% |
| 2026-01-14 | 9.10 | 9.28 | 9.01 | 9.08 | -0.22% | 0.48 | 1.78% |
| 2026-01-13 | 9.26 | 9.33 | 9.05 | 9.10 | -2.05% | 0.47 | 1.72% |
| 2026-01-12 | 9.36 | 9.39 | 9.25 | 9.29 | 0.00% | 0.39 | 1.39% |
| 2026-01-09 | 9.26 | 9.41 | 9.20 | 9.29 | +0.11% | 0.37 | 1.36% |
| 2026-01-08 | 9.18 | 9.39 | 9.14 | 9.28 | +1.75% | 0.43 | 1.57% |
| 2026-01-07 | 9.19 | 9.20 | 9.00 | 9.12 | -0.76% | 0.42 | 1.56% |
| 2026-01-06 | 8.80 | 9.20 | 8.79 | 9.19 | +5.27% | 0.60 | 2.22% |
| 2026-01-05 | 8.53 | 8.87 | 8.44 | 8.73 | +3.07% | 0.47 | 1.82% |
| 2025-12-31 | 8.56 | 8.64 | 8.39 | 8.47 | +0.12% | 0.30 | 1.18% |
| 2025-12-30 | 8.60 | 8.69 | 8.45 | 8.46 | -2.08% | 0.27 | 1.06% |
| 2025-12-29 | 8.31 | 8.79 | 8.31 | 8.64 | +3.35% | 0.48 | 1.89% |
| 2025-12-26 | 8.30 | 8.40 | 8.21 | 8.36 | +0.72% | 0.24 | 0.97% |
| 2025-12-25 | 8.20 | 8.34 | 8.18 | 8.30 | +1.22% | 0.17 | 0.71% |
| 2025-12-24 | 8.24 | 8.27 | 8.09 | 8.20 | -0.61% | 0.22 | 0.90% |
| 2025-12-23 | 8.31 | 8.40 | 8.10 | 8.25 | -0.96% | 0.25 | 1.01% |
| 2025-12-22 | 8.33 | 8.40 | 8.20 | 8.33 | +0.60% | 0.19 | 0.78% |
| 2025-12-19 | 8.19 | 8.35 | 8.19 | 8.28 | +1.22% | 0.17 | 0.69% |
| 2025-12-18 | 8.12 | 8.28 | 8.05 | 8.18 | +0.99% | 0.20 | 0.82% |