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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.45 | 4.50 | 4.35 | 4.49 | +0.90% | 1.37 | 2.79% |
| 2025-12-16 | 4.46 | 4.50 | 4.44 | 4.45 | -0.67% | 0.82 | 1.65% |
| 2025-12-15 | 4.49 | 4.54 | 4.43 | 4.48 | -0.89% | 0.80 | 1.59% |
| 2025-12-12 | 4.48 | 4.57 | 4.48 | 4.52 | +0.67% | 0.95 | 1.87% |
| 2025-12-11 | 4.59 | 4.61 | 4.49 | 4.49 | -2.60% | 1.42 | 2.81% |
| 2025-12-10 | 4.68 | 4.70 | 4.55 | 4.61 | -1.50% | 1.62 | 3.15% |
| 2025-12-09 | 4.76 | 4.78 | 4.67 | 4.68 | -1.47% | 1.08 | 2.05% |
| 2025-12-08 | 4.72 | 4.81 | 4.69 | 4.75 | +0.64% | 1.58 | 2.97% |
| 2025-12-05 | 4.65 | 4.73 | 4.60 | 4.72 | +1.07% | 1.41 | 2.70% |
| 2025-12-04 | 4.79 | 4.81 | 4.63 | 4.67 | -2.10% | 1.97 | 3.77% |
| 2025-12-03 | 4.82 | 4.83 | 4.69 | 4.77 | -1.04% | 1.82 | 3.43% |
| 2025-12-02 | 4.82 | 4.85 | 4.78 | 4.82 | -0.41% | 1.22 | 2.28% |
| 2025-12-01 | 4.77 | 4.85 | 4.73 | 4.84 | +1.26% | 1.54 | 2.87% |
| 2025-11-28 | 4.76 | 4.79 | 4.69 | 4.78 | +0.84% | 1.36 | 2.56% |
| 2025-11-27 | 4.78 | 4.82 | 4.73 | 4.74 | -1.04% | 1.34 | 2.51% |
| 2025-11-26 | 4.85 | 4.88 | 4.77 | 4.79 | -1.44% | 1.85 | 3.44% |
| 2025-11-25 | 4.80 | 4.92 | 4.79 | 4.86 | +1.46% | 2.58 | 4.77% |
| 2025-11-24 | 4.63 | 4.82 | 4.61 | 4.79 | +3.90% | 2.41 | 4.58% |
| 2025-11-21 | 4.71 | 4.79 | 4.60 | 4.61 | -3.56% | 2.24 | 4.30% |
| 2025-11-20 | 4.65 | 4.82 | 4.64 | 4.78 | +3.02% | 2.86 | 5.40% |