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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.75 | 6.84 | 6.70 | 6.76 | +0.45% | 2.44 | 5.21% |
| 2025-08-18 | 6.57 | 6.79 | 6.56 | 6.73 | +3.70% | 3.73 | 8.01% |
| 2025-08-15 | 6.41 | 6.53 | 6.39 | 6.49 | +0.93% | 1.63 | 3.62% |
| 2025-08-14 | 6.59 | 6.61 | 6.40 | 6.43 | -2.43% | 1.85 | 4.11% |
| 2025-08-13 | 6.60 | 6.62 | 6.55 | 6.59 | -0.15% | 1.51 | 3.32% |
| 2025-08-12 | 6.59 | 6.62 | 6.51 | 6.60 | -0.15% | 1.31 | 2.88% |
| 2025-08-11 | 6.49 | 6.61 | 6.47 | 6.61 | +1.54% | 1.58 | 3.47% |
| 2025-08-08 | 6.60 | 6.60 | 6.48 | 6.51 | -1.36% | 1.53 | 3.40% |
| 2025-08-07 | 6.64 | 6.67 | 6.55 | 6.60 | -0.15% | 1.66 | 3.65% |
| 2025-08-06 | 6.55 | 6.64 | 6.54 | 6.61 | +0.30% | 2.63 | 5.76% |
| 2025-08-05 | 6.42 | 6.62 | 6.40 | 6.59 | +2.65% | 3.37 | 7.45% |
| 2025-08-04 | 6.27 | 6.42 | 6.26 | 6.42 | +1.42% | 1.10 | 2.49% |
| 2025-08-01 | 6.27 | 6.36 | 6.23 | 6.33 | +0.80% | 1.23 | 2.82% |
| 2025-07-31 | 6.35 | 6.41 | 6.27 | 6.28 | -1.26% | 1.37 | 3.12% |
| 2025-07-30 | 6.43 | 6.44 | 6.30 | 6.36 | -1.40% | 1.77 | 4.01% |
| 2025-07-29 | 6.51 | 6.51 | 6.36 | 6.45 | -0.62% | 1.30 | 2.93% |
| 2025-07-28 | 6.54 | 6.56 | 6.48 | 6.49 | -0.46% | 1.24 | 2.76% |
| 2025-07-25 | 6.46 | 6.54 | 6.43 | 6.52 | +1.24% | 1.99 | 4.42% |
| 2025-07-24 | 6.35 | 6.45 | 6.34 | 6.44 | +1.42% | 1.47 | 3.31% |
| 2025-07-23 | 6.39 | 6.44 | 6.33 | 6.35 | -0.78% | 1.29 | 2.92% |