*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.07 | 9.07 | 8.70 | 8.72 | -3.75% | 0.45 | 1.72% |
| 2025-11-18 | 9.11 | 9.14 | 9.01 | 9.06 | -0.98% | 0.25 | 0.91% |
| 2025-11-17 | 9.20 | 9.20 | 9.10 | 9.15 | -0.65% | 0.22 | 0.80% |
| 2025-11-14 | 9.21 | 9.29 | 9.16 | 9.21 | -0.65% | 0.20 | 0.72% |
| 2025-11-13 | 9.13 | 9.37 | 9.10 | 9.27 | +1.09% | 0.30 | 1.08% |
| 2025-11-12 | 9.26 | 9.28 | 9.15 | 9.17 | -0.54% | 0.27 | 1.00% |
| 2025-11-11 | 8.98 | 9.23 | 8.96 | 9.22 | +2.33% | 0.38 | 1.41% |
| 2025-11-10 | 9.05 | 9.11 | 8.98 | 9.01 | -0.44% | 0.26 | 0.95% |
| 2025-11-07 | 9.13 | 9.13 | 9.02 | 9.05 | -1.31% | 0.29 | 1.09% |
| 2025-11-06 | 9.25 | 9.26 | 9.13 | 9.17 | -0.54% | 0.31 | 1.13% |
| 2025-11-05 | 9.20 | 9.23 | 9.06 | 9.22 | -1.07% | 0.43 | 1.57% |
| 2025-11-04 | 9.66 | 9.72 | 9.29 | 9.32 | -3.62% | 0.60 | 2.12% |
| 2025-11-03 | 9.57 | 9.67 | 9.52 | 9.67 | +1.15% | 0.45 | 1.58% |
| 2025-10-31 | 9.57 | 9.69 | 9.55 | 9.56 | +0.31% | 0.34 | 1.18% |
| 2025-10-30 | 9.65 | 9.75 | 9.50 | 9.53 | -1.45% | 0.51 | 1.79% |
| 2025-10-29 | 9.79 | 9.82 | 9.58 | 9.67 | -2.03% | 0.52 | 1.81% |
| 2025-10-28 | 10.07 | 10.16 | 9.71 | 9.87 | -1.20% | 0.44 | 1.48% |
| 2025-10-27 | 9.90 | 10.14 | 9.74 | 9.99 | +0.30% | 0.59 | 1.99% |
| 2025-10-24 | 10.20 | 10.45 | 9.91 | 9.96 | -3.39% | 0.93 | 3.11% |
| 2025-10-23 | 10.26 | 10.42 | 10.11 | 10.31 | +0.49% | 0.49 | 1.61% |