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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.69 | 4.73 | 4.41 | 4.47 | -6.88% | 3.81 | 7.44% |
| 2026-03-20 | 4.99 | 5.05 | 4.79 | 4.80 | -3.61% | 3.51 | 6.40% |
| 2026-03-19 | 5.01 | 5.08 | 4.95 | 4.98 | -2.16% | 3.88 | 6.94% |
| 2026-03-18 | 4.96 | 5.10 | 4.95 | 5.09 | +3.25% | 5.05 | 8.96% |
| 2026-03-17 | 5.00 | 5.08 | 4.91 | 4.93 | -1.79% | 3.19 | 5.72% |
| 2026-03-16 | 4.93 | 5.02 | 4.90 | 5.02 | +1.62% | 3.00 | 5.39% |
| 2026-03-13 | 4.97 | 5.06 | 4.92 | 4.94 | +0.41% | 4.15 | 7.46% |
| 2026-03-12 | 4.92 | 5.00 | 4.88 | 4.92 | -0.61% | 1.84 | 3.35% |
| 2026-03-11 | 4.96 | 5.02 | 4.92 | 4.95 | +0.20% | 2.59 | 4.67% |
| 2026-03-10 | 4.83 | 4.96 | 4.83 | 4.94 | +3.35% | 2.92 | 5.34% |
| 2026-03-09 | 4.71 | 4.81 | 4.60 | 4.78 | 0.00% | 2.13 | 4.06% |
| 2026-03-06 | 4.75 | 4.79 | 4.70 | 4.78 | -0.21% | 1.40 | 2.64% |
| 2026-03-05 | 4.69 | 4.84 | 4.69 | 4.79 | +4.13% | 2.77 | 5.20% |
| 2026-03-04 | 4.59 | 4.69 | 4.57 | 4.60 | -1.71% | 2.13 | 4.13% |
| 2026-03-03 | 4.84 | 4.95 | 4.66 | 4.68 | -2.50% | 3.13 | 5.83% |
| 2026-03-02 | 4.88 | 4.94 | 4.77 | 4.80 | -3.61% | 2.64 | 4.90% |
| 2026-02-27 | 4.93 | 4.99 | 4.89 | 4.98 | +0.20% | 2.22 | 4.02% |
| 2026-02-26 | 4.86 | 5.01 | 4.84 | 4.97 | +2.26% | 3.46 | 6.24% |
| 2026-02-25 | 4.87 | 4.92 | 4.84 | 4.86 | -0.21% | 1.71 | 3.15% |
| 2026-02-24 | 4.88 | 4.92 | 4.79 | 4.87 | +1.04% | 1.99 | 3.67% |