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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.45 | 6.45 | 6.36 | 6.40 | -0.62% | 1.13 | 2.55% |
| 2025-07-21 | 6.40 | 6.46 | 6.40 | 6.44 | +0.62% | 1.14 | 2.55% |
| 2025-07-18 | 6.43 | 6.48 | 6.37 | 6.40 | -0.47% | 1.08 | 2.43% |
| 2025-07-17 | 6.38 | 6.43 | 6.33 | 6.43 | +0.78% | 0.98 | 2.21% |
| 2025-07-16 | 6.36 | 6.46 | 6.34 | 6.38 | +0.47% | 1.31 | 2.96% |
| 2025-07-15 | 6.38 | 6.44 | 6.28 | 6.35 | -1.09% | 1.61 | 3.67% |
| 2025-07-14 | 6.46 | 6.49 | 6.38 | 6.42 | -1.08% | 1.33 | 3.00% |
| 2025-07-11 | 6.48 | 6.52 | 6.38 | 6.49 | +0.62% | 1.69 | 3.77% |
| 2025-07-10 | 6.42 | 6.47 | 6.38 | 6.45 | 0.00% | 1.18 | 2.66% |
| 2025-07-09 | 6.53 | 6.54 | 6.42 | 6.45 | -1.07% | 1.36 | 3.03% |
| 2025-07-08 | 6.40 | 6.52 | 6.37 | 6.52 | +1.56% | 1.50 | 3.36% |
| 2025-07-07 | 6.38 | 6.44 | 6.34 | 6.42 | +0.16% | 1.01 | 2.27% |
| 2025-07-04 | 6.54 | 6.57 | 6.40 | 6.41 | -2.58% | 1.96 | 4.40% |
| 2025-07-03 | 6.47 | 6.62 | 6.44 | 6.58 | +2.49% | 2.51 | 5.55% |
| 2025-07-02 | 6.51 | 6.54 | 6.36 | 6.42 | -1.98% | 1.78 | 4.02% |
| 2025-07-01 | 6.62 | 6.65 | 6.47 | 6.55 | -1.50% | 2.19 | 4.84% |
| 2025-06-30 | 6.63 | 6.69 | 6.60 | 6.65 | +0.30% | 2.33 | 5.08% |
| 2025-06-27 | 6.65 | 6.72 | 6.61 | 6.63 | -0.15% | 2.64 | 5.73% |
| 2025-06-26 | 6.71 | 6.79 | 6.64 | 6.64 | -1.19% | 4.27 | 9.19% |
| 2025-06-25 | 6.70 | 6.79 | 6.58 | 6.72 | -2.61% | 7.56 | 16.40% |