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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.88 | 4.95 | 4.82 | 4.82 | -1.63% | 1.68 | 3.09% |
| 2026-02-12 | 4.98 | 5.00 | 4.87 | 4.90 | -1.01% | 1.86 | 3.39% |
| 2026-02-11 | 5.01 | 5.07 | 4.93 | 4.95 | -1.39% | 2.82 | 5.06% |
| 2026-02-10 | 4.87 | 5.08 | 4.86 | 5.02 | +2.66% | 4.85 | 8.65% |
| 2026-02-09 | 4.82 | 4.89 | 4.79 | 4.89 | +2.73% | 2.33 | 4.29% |
| 2026-02-06 | 4.71 | 4.83 | 4.67 | 4.76 | +0.42% | 2.34 | 4.40% |
| 2026-02-05 | 4.72 | 4.78 | 4.71 | 4.74 | -0.21% | 1.62 | 3.06% |
| 2026-02-04 | 4.73 | 4.75 | 4.68 | 4.75 | -0.21% | 1.55 | 2.94% |
| 2026-02-03 | 4.68 | 4.78 | 4.68 | 4.76 | +2.15% | 1.81 | 3.42% |
| 2026-02-02 | 4.68 | 4.81 | 4.65 | 4.66 | -1.27% | 2.00 | 3.79% |
| 2026-01-30 | 4.64 | 4.74 | 4.58 | 4.72 | +1.29% | 2.19 | 4.19% |
| 2026-01-29 | 4.69 | 4.79 | 4.58 | 4.66 | -1.48% | 2.38 | 4.54% |
| 2026-01-28 | 4.66 | 4.84 | 4.65 | 4.73 | +1.94% | 2.77 | 5.23% |
| 2026-01-27 | 4.65 | 4.70 | 4.55 | 4.64 | -0.64% | 1.57 | 3.05% |
| 2026-01-26 | 4.72 | 4.73 | 4.60 | 4.67 | -1.06% | 2.09 | 4.00% |
| 2026-01-23 | 4.57 | 4.74 | 4.57 | 4.72 | +2.83% | 2.34 | 4.47% |
| 2026-01-22 | 4.53 | 4.63 | 4.50 | 4.59 | +1.77% | 1.85 | 3.63% |
| 2026-01-21 | 4.51 | 4.55 | 4.47 | 4.51 | -0.44% | 1.78 | 3.54% |
| 2026-01-20 | 4.65 | 4.66 | 4.49 | 4.53 | -5.23% | 3.94 | 7.76% |
| 2026-01-19 | 4.80 | 4.81 | 4.73 | 4.78 | -0.42% | 1.59 | 2.99% |