宜通世纪 sz.300310
6.14
-4.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.34 | 6.39 | 5.98 | 6.14 | -4.06% | 6.65 | 15.71% |
| 2026-05-21 | 6.15 | 6.98 | 6.10 | 6.40 | +6.14% | 10.05 | 21.99% |
| 2026-05-20 | 6.08 | 6.21 | 5.95 | 6.03 | -2.11% | 2.56 | 6.15% |
| 2026-05-19 | 6.04 | 6.30 | 6.01 | 6.16 | +1.99% | 2.44 | 5.75% |
| 2026-05-18 | 5.89 | 6.12 | 5.86 | 6.04 | +2.55% | 2.19 | 5.26% |
| 2026-05-15 | 6.10 | 6.16 | 5.85 | 5.89 | -3.12% | 2.89 | 6.98% |
| 2026-05-14 | 6.39 | 6.43 | 6.07 | 6.08 | -3.80% | 3.72 | 8.69% |
| 2026-05-13 | 6.41 | 6.63 | 6.28 | 6.32 | -0.63% | 6.23 | 14.08% |
| 2026-05-12 | 6.10 | 6.74 | 6.01 | 6.36 | +7.25% | 7.72 | 17.48% |
| 2026-05-11 | 5.99 | 6.02 | 5.87 | 5.93 | -0.34% | 1.58 | 3.86% |
| 2026-05-08 | 5.86 | 5.97 | 5.81 | 5.95 | +1.19% | 1.50 | 3.68% |
| 2026-05-07 | 5.86 | 5.89 | 5.81 | 5.88 | +1.03% | 1.45 | 3.58% |
| 2026-05-06 | 5.80 | 5.89 | 5.75 | 5.82 | +1.75% | 1.65 | 4.08% |
| 2026-04-30 | 5.80 | 5.82 | 5.69 | 5.72 | -1.04% | 1.22 | 3.09% |
| 2026-04-29 | 5.66 | 5.82 | 5.66 | 5.78 | +1.40% | 1.19 | 2.99% |
| 2026-04-28 | 5.82 | 5.86 | 5.66 | 5.70 | -3.06% | 1.49 | 3.76% |
| 2026-04-27 | 5.78 | 5.88 | 5.61 | 5.88 | +0.86% | 1.92 | 4.81% |
| 2026-04-24 | 5.86 | 5.90 | 5.66 | 5.83 | -1.19% | 2.41 | 6.05% |
| 2026-04-23 | 6.29 | 6.31 | 5.82 | 5.90 | -8.53% | 4.77 | 11.52% |
| 2026-04-22 | 6.26 | 6.45 | 6.22 | 6.45 | +2.38% | 2.27 | 5.15% |