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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.74 | 7.38 | 6.74 | 6.90 | +10.22% | 11.36 | 23.38% |
| 2025-06-23 | 5.96 | 6.27 | 5.95 | 6.26 | +2.62% | 1.90 | 4.48% |
| 2025-06-20 | 6.30 | 6.34 | 6.08 | 6.10 | -3.17% | 1.91 | 4.47% |
| 2025-06-19 | 6.50 | 6.76 | 6.29 | 6.30 | -2.78% | 2.53 | 5.67% |
| 2025-06-18 | 6.42 | 6.55 | 6.32 | 6.48 | +0.93% | 2.28 | 5.09% |
| 2025-06-17 | 6.52 | 6.52 | 6.36 | 6.42 | -1.53% | 2.05 | 4.63% |
| 2025-06-16 | 6.36 | 6.57 | 6.35 | 6.52 | +0.93% | 2.27 | 5.05% |
| 2025-06-13 | 6.63 | 6.70 | 6.43 | 6.46 | -4.30% | 4.19 | 9.27% |
| 2025-06-12 | 6.36 | 6.77 | 6.26 | 6.75 | +5.80% | 7.06 | 15.42% |
| 2025-06-11 | 6.32 | 6.58 | 6.32 | 6.38 | +1.75% | 3.55 | 7.99% |
| 2025-06-10 | 6.33 | 6.35 | 6.12 | 6.27 | -0.95% | 1.72 | 4.00% |
| 2025-06-09 | 6.26 | 6.35 | 6.25 | 6.33 | +1.61% | 1.79 | 4.11% |
| 2025-06-06 | 6.25 | 6.30 | 6.16 | 6.23 | -0.64% | 1.73 | 4.02% |
| 2025-06-05 | 6.16 | 6.29 | 6.12 | 6.27 | +3.12% | 2.72 | 6.34% |
| 2025-06-04 | 6.06 | 6.13 | 6.05 | 6.08 | 0.00% | 1.09 | 2.59% |
| 2025-06-03 | 6.07 | 6.18 | 6.04 | 6.08 | -0.49% | 1.44 | 3.41% |
| 2025-05-30 | 6.28 | 6.32 | 6.08 | 6.11 | -3.63% | 2.09 | 4.90% |
| 2025-05-29 | 6.02 | 6.47 | 5.98 | 6.34 | +5.67% | 3.55 | 8.21% |
| 2025-05-28 | 6.06 | 6.14 | 5.98 | 6.00 | -0.83% | 1.08 | 2.59% |
| 2025-05-27 | 6.10 | 6.11 | 6.00 | 6.05 | -1.14% | 1.08 | 2.59% |