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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.54 | 4.63 | 4.53 | 4.63 | +1.76% | 0.91 | 1.78% |
| 2025-05-23 | 4.66 | 4.70 | 4.54 | 4.55 | -2.78% | 1.21 | 2.36% |
| 2025-05-22 | 4.70 | 4.78 | 4.66 | 4.68 | -1.06% | 1.00 | 1.91% |
| 2025-05-21 | 4.81 | 4.82 | 4.72 | 4.73 | -2.07% | 1.07 | 2.01% |
| 2025-05-20 | 4.77 | 4.84 | 4.71 | 4.83 | +1.05% | 1.15 | 2.16% |
| 2025-05-19 | 4.73 | 4.80 | 4.68 | 4.78 | +0.63% | 0.94 | 1.78% |
| 2025-05-16 | 4.71 | 4.80 | 4.70 | 4.75 | +0.42% | 0.85 | 1.60% |
| 2025-05-15 | 4.85 | 4.87 | 4.73 | 4.73 | -3.07% | 1.25 | 2.34% |
| 2025-05-14 | 4.85 | 4.90 | 4.82 | 4.88 | +0.41% | 1.25 | 2.30% |
| 2025-05-13 | 4.96 | 4.99 | 4.85 | 4.86 | -1.22% | 1.36 | 2.49% |
| 2025-05-12 | 4.92 | 4.95 | 4.88 | 4.92 | +1.03% | 1.19 | 2.17% |
| 2025-05-09 | 4.93 | 4.95 | 4.83 | 4.87 | -1.62% | 1.36 | 2.49% |
| 2025-05-08 | 4.90 | 4.97 | 4.88 | 4.95 | +1.02% | 1.51 | 2.74% |
| 2025-05-07 | 4.99 | 5.02 | 4.85 | 4.90 | -0.81% | 2.06 | 3.75% |
| 2025-05-06 | 4.81 | 4.95 | 4.81 | 4.94 | +3.35% | 2.10 | 3.85% |