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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.92 | 4.93 | 4.84 | 4.88 | -0.81% | 1.48 | 2.72% |
| 2025-07-21 | 4.87 | 4.92 | 4.86 | 4.92 | +0.82% | 1.33 | 2.43% |
| 2025-07-18 | 4.93 | 4.94 | 4.86 | 4.88 | -0.61% | 1.24 | 2.28% |
| 2025-07-17 | 4.86 | 4.92 | 4.83 | 4.91 | +1.24% | 1.45 | 2.65% |
| 2025-07-16 | 4.87 | 4.91 | 4.83 | 4.85 | -0.21% | 1.12 | 2.06% |
| 2025-07-15 | 4.88 | 4.90 | 4.79 | 4.86 | -0.41% | 1.27 | 2.35% |
| 2025-07-14 | 4.92 | 4.93 | 4.86 | 4.88 | -0.81% | 1.11 | 2.03% |
| 2025-07-11 | 4.90 | 4.94 | 4.86 | 4.92 | 0.00% | 1.58 | 2.89% |
| 2025-07-10 | 4.88 | 4.94 | 4.86 | 4.92 | +0.82% | 1.39 | 2.53% |
| 2025-07-09 | 4.87 | 4.91 | 4.86 | 4.88 | -0.41% | 1.40 | 2.57% |
| 2025-07-08 | 4.81 | 4.93 | 4.78 | 4.90 | +2.08% | 1.88 | 3.47% |
| 2025-07-07 | 4.78 | 4.81 | 4.75 | 4.80 | +0.21% | 0.82 | 1.54% |
| 2025-07-04 | 4.85 | 4.86 | 4.77 | 4.79 | -1.44% | 1.26 | 2.34% |
| 2025-07-03 | 4.78 | 4.87 | 4.78 | 4.86 | +1.46% | 1.44 | 2.67% |
| 2025-07-02 | 4.83 | 4.84 | 4.75 | 4.79 | -1.03% | 1.30 | 2.43% |
| 2025-07-01 | 4.88 | 4.89 | 4.79 | 4.84 | -0.62% | 1.34 | 2.49% |
| 2025-06-30 | 4.84 | 4.89 | 4.83 | 4.87 | +0.62% | 1.49 | 2.75% |
| 2025-06-27 | 4.80 | 4.92 | 4.78 | 4.84 | +0.41% | 1.93 | 3.56% |
| 2025-06-26 | 4.81 | 4.89 | 4.76 | 4.82 | +0.21% | 2.37 | 4.40% |
| 2025-06-25 | 4.76 | 4.81 | 4.73 | 4.81 | +0.63% | 1.50 | 2.81% |