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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.90 | 4.92 | 4.78 | 4.80 | -2.04% | 2.09 | 3.88% |
| 2026-01-15 | 4.98 | 4.98 | 4.83 | 4.90 | -2.00% | 2.87 | 5.27% |
| 2026-01-14 | 4.80 | 5.05 | 4.79 | 5.00 | +3.95% | 5.12 | 9.28% |
| 2026-01-13 | 4.92 | 4.93 | 4.78 | 4.81 | -2.24% | 2.74 | 5.06% |
| 2026-01-12 | 4.75 | 4.93 | 4.70 | 4.92 | +4.68% | 3.83 | 7.07% |
| 2026-01-09 | 4.60 | 4.72 | 4.58 | 4.70 | +2.17% | 2.38 | 4.59% |
| 2026-01-08 | 4.54 | 4.62 | 4.52 | 4.60 | +1.10% | 1.56 | 3.05% |
| 2026-01-07 | 4.59 | 4.60 | 4.53 | 4.55 | -0.87% | 1.22 | 2.41% |
| 2026-01-06 | 4.58 | 4.60 | 4.54 | 4.59 | +0.44% | 1.49 | 2.93% |
| 2026-01-05 | 4.51 | 4.58 | 4.49 | 4.57 | +1.33% | 1.30 | 2.57% |
| 2025-12-31 | 4.46 | 4.54 | 4.40 | 4.51 | +0.89% | 1.35 | 2.69% |
| 2025-12-30 | 4.45 | 4.51 | 4.44 | 4.47 | +0.22% | 0.89 | 1.79% |
| 2025-12-29 | 4.49 | 4.51 | 4.44 | 4.46 | -0.89% | 0.84 | 1.69% |
| 2025-12-26 | 4.55 | 4.56 | 4.48 | 4.50 | -1.10% | 1.08 | 2.14% |
| 2025-12-25 | 4.54 | 4.56 | 4.52 | 4.55 | +0.22% | 0.99 | 1.95% |
| 2025-12-24 | 4.50 | 4.54 | 4.46 | 4.54 | +0.89% | 0.78 | 1.54% |
| 2025-12-23 | 4.57 | 4.59 | 4.48 | 4.50 | -1.96% | 0.89 | 1.75% |
| 2025-12-22 | 4.57 | 4.64 | 4.55 | 4.59 | +0.44% | 0.95 | 1.84% |
| 2025-12-19 | 4.51 | 4.58 | 4.51 | 4.57 | +1.11% | 0.93 | 1.83% |
| 2025-12-18 | 4.45 | 4.58 | 4.45 | 4.52 | +0.67% | 1.13 | 2.23% |