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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.57 | 4.62 | 4.54 | 4.59 | 0.00% | 0.81 | 1.57% |
| 2025-10-21 | 4.50 | 4.60 | 4.47 | 4.59 | +2.00% | 1.08 | 2.12% |
| 2025-10-20 | 4.47 | 4.52 | 4.46 | 4.50 | +1.81% | 1.04 | 2.07% |
| 2025-10-17 | 4.57 | 4.58 | 4.42 | 4.42 | -3.28% | 1.34 | 2.67% |
| 2025-10-16 | 4.62 | 4.63 | 4.55 | 4.57 | -1.72% | 1.01 | 1.97% |
| 2025-10-15 | 4.60 | 4.65 | 4.55 | 4.65 | +1.53% | 1.24 | 2.42% |
| 2025-10-14 | 4.68 | 4.74 | 4.56 | 4.58 | -2.14% | 1.68 | 3.25% |
| 2025-10-13 | 4.60 | 4.68 | 4.51 | 4.68 | -1.89% | 1.73 | 3.37% |
| 2025-10-10 | 4.84 | 4.84 | 4.75 | 4.77 | -1.85% | 1.76 | 3.30% |
| 2025-10-09 | 4.83 | 4.90 | 4.82 | 4.86 | +0.41% | 1.91 | 3.51% |
| 2025-09-30 | 4.82 | 4.89 | 4.81 | 4.84 | 0.00% | 1.27 | 2.36% |
| 2025-09-29 | 4.83 | 4.85 | 4.73 | 4.84 | +0.21% | 1.56 | 2.90% |
| 2025-09-26 | 4.90 | 4.93 | 4.81 | 4.83 | -2.23% | 1.84 | 3.40% |
| 2025-09-25 | 4.98 | 5.05 | 4.94 | 4.94 | -1.40% | 1.66 | 2.99% |
| 2025-09-24 | 4.92 | 5.01 | 4.85 | 5.01 | +1.62% | 1.91 | 3.46% |
| 2025-09-23 | 5.06 | 5.08 | 4.83 | 4.93 | -3.14% | 2.37 | 4.33% |
| 2025-09-22 | 5.09 | 5.12 | 5.01 | 5.09 | +1.19% | 1.54 | 2.72% |
| 2025-09-19 | 5.11 | 5.17 | 5.00 | 5.03 | -1.18% | 1.75 | 3.09% |
| 2025-09-18 | 5.21 | 5.24 | 5.04 | 5.09 | -2.30% | 2.58 | 4.49% |
| 2025-09-17 | 5.21 | 5.24 | 5.17 | 5.21 | -0.57% | 1.96 | 3.38% |