吴通控股 sz.300292
5.97
+3.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.81 | 6.00 | 5.71 | 5.97 | +3.83% | 6.30 | 9.60% |
| 2026-05-21 | 6.16 | 6.19 | 5.70 | 5.75 | -5.74% | 6.92 | 10.43% |
| 2026-05-20 | 6.30 | 6.32 | 6.02 | 6.10 | -3.63% | 7.13 | 10.45% |
| 2026-05-19 | 6.37 | 6.49 | 6.19 | 6.33 | -1.86% | 7.53 | 10.70% |
| 2026-05-18 | 6.41 | 6.64 | 6.35 | 6.45 | -1.53% | 9.16 | 12.74% |
| 2026-05-15 | 6.85 | 6.97 | 6.48 | 6.55 | -4.10% | 15.16 | 20.42% |
| 2026-05-14 | 6.80 | 7.30 | 6.80 | 6.83 | -0.58% | 20.78 | 26.32% |
| 2026-05-13 | 6.70 | 7.13 | 6.69 | 6.87 | -2.41% | 22.76 | 29.65% |
| 2026-05-12 | 6.28 | 7.34 | 6.28 | 7.04 | +15.03% | 31.86 | 40.72% |
| 2026-05-11 | 5.71 | 6.35 | 5.71 | 6.12 | +11.07% | 16.39 | 24.00% |
| 2026-05-08 | 5.45 | 5.53 | 5.41 | 5.51 | -0.72% | 4.43 | 7.24% |
| 2026-05-07 | 5.27 | 5.56 | 5.26 | 5.55 | +5.51% | 6.81 | 11.19% |
| 2026-05-06 | 5.17 | 5.30 | 5.17 | 5.26 | +2.94% | 3.58 | 6.12% |
| 2026-04-30 | 5.20 | 5.22 | 5.08 | 5.11 | -2.11% | 3.19 | 5.57% |
| 2026-04-29 | 5.18 | 5.30 | 5.17 | 5.22 | -0.57% | 3.39 | 5.80% |
| 2026-04-28 | 5.29 | 5.41 | 5.21 | 5.25 | -2.23% | 4.01 | 6.80% |
| 2026-04-27 | 5.31 | 5.45 | 5.25 | 5.37 | +2.09% | 6.19 | 10.35% |
| 2026-04-24 | 5.46 | 5.52 | 5.20 | 5.26 | -3.49% | 7.25 | 12.25% |
| 2026-04-23 | 5.35 | 5.83 | 5.34 | 5.45 | +5.42% | 12.75 | 20.60% |
| 2026-04-22 | 4.93 | 5.18 | 4.92 | 5.17 | +4.66% | 5.37 | 9.42% |