*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.62 | 9.95 | 9.62 | 9.88 | +2.17% | 0.58 | 1.98% |
| 2025-09-15 | 9.63 | 9.75 | 9.47 | 9.67 | -2.22% | 0.80 | 2.79% |
| 2025-09-12 | 9.99 | 10.05 | 9.71 | 9.89 | -1.00% | 0.68 | 2.34% |
| 2025-09-11 | 10.03 | 10.07 | 9.82 | 9.99 | +0.10% | 0.59 | 2.01% |
| 2025-09-10 | 9.94 | 10.15 | 9.94 | 9.98 | +0.60% | 0.48 | 1.62% |
| 2025-09-09 | 10.12 | 10.16 | 9.82 | 9.92 | -2.94% | 0.68 | 2.30% |
| 2025-09-08 | 10.16 | 10.35 | 10.11 | 10.22 | +0.59% | 0.53 | 1.73% |
| 2025-09-05 | 9.98 | 10.22 | 9.82 | 10.16 | +0.79% | 0.67 | 2.26% |
| 2025-09-04 | 10.50 | 10.75 | 9.80 | 10.08 | -1.66% | 1.31 | 4.25% |
| 2025-09-03 | 10.36 | 10.59 | 10.07 | 10.25 | +0.20% | 0.90 | 2.91% |
| 2025-09-02 | 10.61 | 10.87 | 10.14 | 10.23 | -3.58% | 1.23 | 3.96% |
| 2025-09-01 | 10.28 | 10.80 | 10.28 | 10.61 | +6.31% | 1.30 | 4.17% |
| 2025-08-29 | 10.23 | 10.31 | 9.98 | 9.98 | -2.92% | 0.83 | 2.76% |
| 2025-08-28 | 10.20 | 10.45 | 9.90 | 10.28 | -3.56% | 1.72 | 5.69% |
| 2025-08-27 | 11.21 | 11.45 | 10.08 | 10.66 | -2.20% | 2.52 | 7.93% |
| 2025-08-26 | 10.50 | 11.52 | 10.39 | 10.90 | +2.83% | 2.26 | 6.90% |
| 2025-08-25 | 10.10 | 10.62 | 10.10 | 10.60 | +6.00% | 1.73 | 5.60% |
| 2025-08-22 | 9.95 | 10.80 | 9.66 | 10.00 | +1.52% | 2.12 | 6.95% |
| 2025-08-21 | 9.27 | 10.01 | 9.27 | 9.85 | +5.91% | 1.48 | 5.10% |
| 2025-08-20 | 9.37 | 9.50 | 9.15 | 9.30 | -3.12% | 1.34 | 4.81% |