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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.05 | 5.06 | 4.91 | 4.94 | -2.95% | 2.67 | 4.83% |
| 2026-04-20 | 4.97 | 5.17 | 4.97 | 5.09 | +2.62% | 3.92 | 6.89% |
| 2026-04-17 | 4.98 | 5.00 | 4.93 | 4.96 | -1.20% | 1.54 | 2.78% |
| 2026-04-16 | 4.99 | 5.03 | 4.92 | 5.02 | +1.21% | 1.84 | 3.31% |
| 2026-04-15 | 4.99 | 5.01 | 4.93 | 4.96 | -0.80% | 1.88 | 3.39% |
| 2026-04-14 | 5.00 | 5.10 | 4.94 | 5.00 | -0.20% | 2.24 | 4.01% |
| 2026-04-13 | 4.88 | 5.05 | 4.88 | 5.01 | +1.83% | 2.57 | 4.62% |
| 2026-04-10 | 4.91 | 5.15 | 4.89 | 4.92 | +0.82% | 3.47 | 6.24% |
| 2026-04-09 | 4.78 | 4.92 | 4.74 | 4.88 | +0.83% | 2.72 | 5.04% |
| 2026-04-08 | 4.72 | 4.84 | 4.69 | 4.84 | +4.54% | 2.83 | 5.33% |
| 2026-04-07 | 4.42 | 4.75 | 4.41 | 4.63 | +5.71% | 2.91 | 5.68% |
| 2026-04-03 | 4.52 | 4.54 | 4.36 | 4.38 | -2.67% | 1.58 | 3.19% |
| 2026-04-02 | 4.65 | 4.66 | 4.46 | 4.50 | -3.64% | 2.19 | 4.33% |
| 2026-04-01 | 4.69 | 4.77 | 4.62 | 4.67 | +1.74% | 2.24 | 4.28% |
| 2026-03-31 | 4.69 | 4.76 | 4.58 | 4.59 | -2.75% | 1.98 | 3.82% |
| 2026-03-30 | 4.62 | 4.72 | 4.43 | 4.72 | -0.21% | 2.67 | 5.24% |
| 2026-03-27 | 4.62 | 4.75 | 4.58 | 4.73 | +0.64% | 1.71 | 3.27% |
| 2026-03-26 | 4.83 | 4.88 | 4.67 | 4.70 | -2.89% | 2.31 | 4.33% |
| 2026-03-25 | 4.68 | 4.99 | 4.67 | 4.84 | +4.09% | 3.01 | 5.55% |
| 2026-03-24 | 4.57 | 4.66 | 4.41 | 4.65 | +4.03% | 2.87 | 5.65% |