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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.06 | 5.24 | 5.04 | 5.24 | +3.56% | 3.07 | 5.33% |
| 2025-09-15 | 5.09 | 5.12 | 5.03 | 5.06 | -0.78% | 1.71 | 3.03% |
| 2025-09-12 | 5.14 | 5.18 | 5.09 | 5.10 | -0.97% | 2.32 | 4.05% |
| 2025-09-11 | 5.09 | 5.15 | 5.02 | 5.15 | +0.78% | 3.37 | 5.95% |
| 2025-09-10 | 4.87 | 5.19 | 4.85 | 5.11 | +5.14% | 5.34 | 9.46% |
| 2025-09-09 | 4.96 | 4.96 | 4.84 | 4.86 | -2.21% | 1.77 | 3.24% |
| 2025-09-08 | 4.95 | 4.99 | 4.89 | 4.97 | +0.20% | 1.78 | 3.22% |
| 2025-09-05 | 4.89 | 4.97 | 4.83 | 4.96 | +1.64% | 1.92 | 3.51% |
| 2025-09-04 | 4.94 | 5.00 | 4.78 | 4.88 | -0.81% | 2.14 | 3.92% |
| 2025-09-03 | 5.10 | 5.12 | 4.90 | 4.92 | -3.34% | 2.38 | 4.28% |
| 2025-09-02 | 5.24 | 5.24 | 5.03 | 5.09 | -3.05% | 3.02 | 5.29% |
| 2025-09-01 | 5.28 | 5.37 | 5.22 | 5.25 | -0.94% | 2.56 | 4.35% |
| 2025-08-29 | 5.40 | 5.42 | 5.25 | 5.30 | -1.67% | 3.13 | 5.29% |
| 2025-08-28 | 5.24 | 5.42 | 5.20 | 5.39 | +3.45% | 4.95 | 8.33% |
| 2025-08-27 | 5.36 | 5.47 | 5.20 | 5.21 | -2.25% | 4.71 | 7.88% |
| 2025-08-26 | 5.29 | 5.41 | 5.25 | 5.33 | +1.14% | 3.48 | 5.83% |
| 2025-08-25 | 5.32 | 5.33 | 5.20 | 5.27 | -0.19% | 3.03 | 5.16% |
| 2025-08-22 | 5.24 | 5.29 | 5.22 | 5.28 | +0.38% | 2.37 | 4.04% |
| 2025-08-21 | 5.25 | 5.36 | 5.20 | 5.26 | -0.19% | 3.45 | 5.88% |
| 2025-08-20 | 5.22 | 5.30 | 5.16 | 5.27 | 0.00% | 3.17 | 5.44% |