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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.74 | 4.76 | 4.61 | 4.64 | -2.52% | 1.71 | 3.29% |
| 2025-11-18 | 4.74 | 4.79 | 4.70 | 4.76 | +0.21% | 1.67 | 3.15% |
| 2025-11-17 | 4.69 | 4.76 | 4.68 | 4.75 | +1.06% | 1.19 | 2.25% |
| 2025-11-14 | 4.68 | 4.76 | 4.68 | 4.70 | -0.21% | 1.36 | 2.58% |
| 2025-11-13 | 4.69 | 4.72 | 4.67 | 4.71 | 0.00% | 1.15 | 2.19% |
| 2025-11-12 | 4.73 | 4.75 | 4.65 | 4.71 | -0.63% | 1.11 | 2.12% |
| 2025-11-11 | 4.75 | 4.77 | 4.72 | 4.74 | -0.21% | 1.17 | 2.22% |
| 2025-11-10 | 4.70 | 4.75 | 4.68 | 4.75 | +1.50% | 1.17 | 2.22% |
| 2025-11-07 | 4.69 | 4.71 | 4.66 | 4.68 | -0.85% | 1.18 | 2.25% |
| 2025-11-06 | 4.71 | 4.73 | 4.65 | 4.72 | +0.21% | 1.34 | 2.57% |
| 2025-11-05 | 4.63 | 4.73 | 4.61 | 4.71 | +0.64% | 1.55 | 2.96% |
| 2025-11-04 | 4.70 | 4.71 | 4.63 | 4.68 | -0.85% | 1.00 | 1.92% |
| 2025-11-03 | 4.69 | 4.72 | 4.66 | 4.72 | +0.64% | 1.28 | 2.45% |
| 2025-10-31 | 4.61 | 4.73 | 4.59 | 4.69 | +1.74% | 1.77 | 3.39% |
| 2025-10-30 | 4.65 | 4.71 | 4.60 | 4.61 | -0.65% | 1.76 | 3.38% |
| 2025-10-29 | 4.66 | 4.67 | 4.57 | 4.64 | -0.43% | 1.00 | 1.95% |
| 2025-10-28 | 4.64 | 4.70 | 4.61 | 4.66 | +0.87% | 1.31 | 2.52% |
| 2025-10-27 | 4.66 | 4.67 | 4.58 | 4.62 | -0.43% | 1.08 | 2.10% |
| 2025-10-24 | 4.63 | 4.67 | 4.60 | 4.64 | +0.43% | 1.20 | 2.33% |
| 2025-10-23 | 4.58 | 4.62 | 4.53 | 4.62 | +0.65% | 0.78 | 1.54% |