*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.05 | 8.12 | 7.96 | 8.10 | +0.12% | 0.15 | 0.61% |
| 2025-12-16 | 8.30 | 8.34 | 8.05 | 8.09 | -2.53% | 0.19 | 0.77% |
| 2025-12-15 | 8.10 | 8.47 | 8.00 | 8.30 | +2.47% | 0.30 | 1.21% |
| 2025-12-12 | 8.19 | 8.26 | 8.09 | 8.10 | -1.10% | 0.15 | 0.60% |
| 2025-12-11 | 8.33 | 8.41 | 8.18 | 8.19 | -1.68% | 0.15 | 0.60% |
| 2025-12-10 | 8.36 | 8.46 | 8.30 | 8.33 | -1.07% | 0.13 | 0.51% |
| 2025-12-09 | 8.53 | 8.58 | 8.40 | 8.42 | -1.52% | 0.15 | 0.60% |
| 2025-12-08 | 8.48 | 8.61 | 8.47 | 8.55 | +0.83% | 0.21 | 0.83% |
| 2025-12-05 | 8.42 | 8.50 | 8.30 | 8.48 | +0.59% | 0.15 | 0.60% |
| 2025-12-04 | 8.54 | 8.58 | 8.40 | 8.43 | -1.98% | 0.15 | 0.59% |
| 2025-12-03 | 8.76 | 8.88 | 8.55 | 8.60 | -1.71% | 0.23 | 0.88% |
| 2025-12-02 | 8.83 | 8.97 | 8.72 | 8.75 | -0.91% | 0.32 | 1.24% |
| 2025-12-01 | 8.77 | 8.87 | 8.66 | 8.83 | +0.57% | 0.28 | 1.06% |
| 2025-11-28 | 8.65 | 8.82 | 8.53 | 8.78 | +1.15% | 0.25 | 0.98% |
| 2025-11-27 | 8.60 | 8.78 | 8.51 | 8.68 | +0.93% | 0.20 | 0.79% |
| 2025-11-26 | 8.58 | 8.70 | 8.48 | 8.60 | +1.06% | 0.26 | 1.03% |
| 2025-11-25 | 8.47 | 8.67 | 8.47 | 8.51 | +0.47% | 0.19 | 0.73% |
| 2025-11-24 | 8.38 | 8.57 | 8.23 | 8.47 | +2.29% | 0.22 | 0.87% |
| 2025-11-21 | 8.73 | 8.73 | 8.28 | 8.28 | -5.26% | 0.39 | 1.54% |
| 2025-11-20 | 8.80 | 8.88 | 8.55 | 8.74 | +0.23% | 0.44 | 1.71% |