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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.67 | 4.78 | 4.67 | 4.78 | +2.14% | 1.63 | 3.08% |
| 2025-06-23 | 4.50 | 4.69 | 4.49 | 4.68 | +2.86% | 1.34 | 2.60% |
| 2025-06-20 | 4.57 | 4.61 | 4.51 | 4.55 | -0.66% | 0.93 | 1.82% |
| 2025-06-19 | 4.68 | 4.73 | 4.56 | 4.58 | -2.97% | 1.33 | 2.57% |
| 2025-06-18 | 4.68 | 4.78 | 4.64 | 4.72 | +1.29% | 1.61 | 3.05% |
| 2025-06-17 | 4.65 | 4.68 | 4.62 | 4.66 | -0.21% | 0.81 | 1.56% |
| 2025-06-16 | 4.60 | 4.70 | 4.59 | 4.67 | +1.52% | 0.94 | 1.80% |
| 2025-06-13 | 4.73 | 4.75 | 4.60 | 4.60 | -3.36% | 1.36 | 2.62% |
| 2025-06-12 | 4.72 | 4.80 | 4.69 | 4.76 | +0.42% | 1.25 | 2.35% |
| 2025-06-11 | 4.72 | 4.78 | 4.69 | 4.74 | +0.42% | 0.89 | 1.68% |
| 2025-06-10 | 4.78 | 4.80 | 4.65 | 4.72 | -1.46% | 1.35 | 2.57% |
| 2025-06-09 | 4.74 | 4.80 | 4.74 | 4.79 | +0.84% | 0.99 | 1.86% |
| 2025-06-06 | 4.74 | 4.78 | 4.71 | 4.75 | -0.21% | 0.94 | 1.78% |
| 2025-06-05 | 4.69 | 4.77 | 4.66 | 4.76 | +1.28% | 1.26 | 2.39% |
| 2025-06-04 | 4.69 | 4.72 | 4.67 | 4.70 | +0.21% | 1.03 | 1.96% |
| 2025-06-03 | 4.69 | 4.81 | 4.68 | 4.69 | +0.86% | 1.49 | 2.81% |
| 2025-05-30 | 4.72 | 4.79 | 4.62 | 4.65 | -2.11% | 1.41 | 2.70% |
| 2025-05-29 | 4.55 | 4.87 | 4.55 | 4.75 | +4.17% | 2.11 | 4.02% |
| 2025-05-28 | 4.61 | 4.64 | 4.53 | 4.56 | -0.87% | 0.82 | 1.60% |
| 2025-05-27 | 4.61 | 4.63 | 4.56 | 4.60 | -0.65% | 0.79 | 1.54% |