*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.10 | 10.39 | 9.94 | 10.26 | +1.79% | 0.55 | 1.83% |
| 2025-10-21 | 9.73 | 10.15 | 9.72 | 10.08 | +3.60% | 0.47 | 1.57% |
| 2025-10-20 | 9.45 | 9.75 | 9.35 | 9.73 | +3.29% | 0.32 | 1.13% |
| 2025-10-17 | 9.63 | 9.69 | 9.31 | 9.42 | -2.38% | 0.37 | 1.32% |
| 2025-10-16 | 9.60 | 9.71 | 9.51 | 9.65 | -0.31% | 0.23 | 0.80% |
| 2025-10-15 | 9.50 | 9.68 | 9.37 | 9.68 | +2.87% | 0.37 | 1.30% |
| 2025-10-14 | 9.75 | 9.93 | 9.39 | 9.41 | -4.08% | 0.60 | 2.11% |
| 2025-10-13 | 9.45 | 9.85 | 9.28 | 9.81 | -4.85% | 0.85 | 2.95% |
| 2025-10-10 | 10.20 | 10.37 | 9.94 | 10.31 | +2.59% | 0.80 | 2.63% |
| 2025-10-09 | 10.50 | 10.58 | 10.03 | 10.05 | -0.59% | 0.77 | 2.53% |
| 2025-09-30 | 9.79 | 10.18 | 9.76 | 10.11 | +3.69% | 0.92 | 3.06% |
| 2025-09-29 | 9.16 | 9.97 | 9.11 | 9.75 | +5.86% | 1.04 | 3.64% |
| 2025-09-26 | 8.94 | 9.50 | 8.80 | 9.21 | +1.77% | 0.90 | 3.30% |
| 2025-09-25 | 9.26 | 9.29 | 9.01 | 9.05 | -2.27% | 0.38 | 1.38% |
| 2025-09-24 | 9.02 | 9.27 | 9.02 | 9.26 | +1.65% | 0.38 | 1.40% |
| 2025-09-23 | 9.04 | 9.28 | 8.98 | 9.11 | +0.55% | 0.47 | 1.74% |
| 2025-09-22 | 9.11 | 9.40 | 8.94 | 9.06 | -0.11% | 0.53 | 1.94% |
| 2025-09-19 | 9.22 | 9.30 | 9.01 | 9.07 | -1.41% | 0.44 | 1.61% |
| 2025-09-18 | 9.47 | 9.60 | 9.13 | 9.20 | -3.16% | 0.81 | 2.91% |
| 2025-09-17 | 9.83 | 9.95 | 9.48 | 9.50 | -3.85% | 0.67 | 2.34% |