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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.10 | 5.38 | 5.08 | 5.27 | +3.13% | 5.22 | 8.92% |
| 2025-08-18 | 5.07 | 5.17 | 5.04 | 5.11 | +0.99% | 3.84 | 6.73% |
| 2025-08-15 | 4.96 | 5.08 | 4.93 | 5.06 | +2.43% | 3.92 | 6.97% |
| 2025-08-14 | 4.95 | 5.03 | 4.85 | 4.94 | -0.40% | 3.12 | 5.66% |
| 2025-08-13 | 4.98 | 4.99 | 4.93 | 4.96 | -0.40% | 1.63 | 2.95% |
| 2025-08-12 | 4.97 | 4.99 | 4.91 | 4.98 | +0.40% | 1.77 | 3.20% |
| 2025-08-11 | 4.87 | 4.96 | 4.87 | 4.96 | +1.64% | 1.72 | 3.12% |
| 2025-08-08 | 4.93 | 4.94 | 4.86 | 4.88 | -1.01% | 1.32 | 2.42% |
| 2025-08-07 | 4.94 | 4.96 | 4.88 | 4.93 | -0.40% | 1.34 | 2.45% |
| 2025-08-06 | 4.89 | 4.95 | 4.89 | 4.95 | +0.81% | 1.71 | 3.11% |
| 2025-08-05 | 4.87 | 4.91 | 4.85 | 4.91 | +1.03% | 1.73 | 3.17% |
| 2025-08-04 | 4.80 | 4.87 | 4.76 | 4.86 | +0.41% | 1.11 | 2.06% |
| 2025-08-01 | 4.76 | 4.85 | 4.74 | 4.84 | +1.89% | 1.54 | 2.88% |
| 2025-07-31 | 4.81 | 4.88 | 4.73 | 4.75 | -1.86% | 1.51 | 2.82% |
| 2025-07-30 | 4.86 | 4.89 | 4.79 | 4.84 | -0.82% | 1.68 | 3.12% |
| 2025-07-29 | 4.89 | 4.92 | 4.82 | 4.88 | -0.41% | 1.68 | 3.11% |
| 2025-07-28 | 4.95 | 4.95 | 4.89 | 4.90 | -0.61% | 1.43 | 2.62% |
| 2025-07-25 | 4.96 | 4.99 | 4.91 | 4.93 | -0.80% | 2.25 | 4.09% |
| 2025-07-24 | 4.83 | 5.01 | 4.82 | 4.97 | +3.11% | 3.80 | 6.88% |
| 2025-07-23 | 4.89 | 4.90 | 4.81 | 4.82 | -1.23% | 1.35 | 2.49% |