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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.35 | 6.39 | 6.22 | 6.30 | -1.41% | 1.39 | 3.21% |
| 2026-04-20 | 6.36 | 6.43 | 6.34 | 6.39 | +0.16% | 1.72 | 3.90% |
| 2026-04-17 | 6.30 | 6.41 | 6.20 | 6.38 | +0.79% | 2.55 | 5.86% |
| 2026-04-16 | 6.20 | 6.35 | 6.15 | 6.33 | +2.76% | 2.64 | 6.10% |
| 2026-04-15 | 6.27 | 6.28 | 6.10 | 6.16 | -1.75% | 1.46 | 3.42% |
| 2026-04-14 | 6.23 | 6.31 | 6.19 | 6.27 | +1.46% | 1.59 | 3.68% |
| 2026-04-13 | 6.08 | 6.20 | 6.07 | 6.18 | +0.49% | 1.12 | 2.64% |
| 2026-04-10 | 6.19 | 6.30 | 6.13 | 6.15 | +0.16% | 1.52 | 3.55% |
| 2026-04-09 | 6.22 | 6.26 | 6.08 | 6.14 | -2.23% | 1.77 | 4.17% |
| 2026-04-08 | 6.07 | 6.29 | 6.04 | 6.28 | +6.80% | 2.60 | 6.07% |
| 2026-04-07 | 5.87 | 5.95 | 5.82 | 5.88 | +0.17% | 1.23 | 3.02% |
| 2026-04-03 | 5.96 | 6.02 | 5.87 | 5.87 | -0.68% | 1.66 | 4.06% |
| 2026-04-02 | 6.02 | 6.09 | 5.85 | 5.91 | -2.31% | 1.37 | 3.34% |
| 2026-04-01 | 6.07 | 6.10 | 5.94 | 6.05 | +2.72% | 1.86 | 4.48% |
| 2026-03-31 | 5.88 | 6.03 | 5.87 | 5.89 | -0.51% | 2.11 | 5.13% |
| 2026-03-30 | 5.73 | 5.93 | 5.62 | 5.92 | +1.02% | 1.74 | 4.34% |
| 2026-03-27 | 5.73 | 5.94 | 5.71 | 5.86 | +0.34% | 1.61 | 3.98% |
| 2026-03-26 | 6.13 | 6.18 | 5.81 | 5.84 | -5.35% | 2.47 | 6.00% |
| 2026-03-25 | 6.09 | 6.26 | 6.09 | 6.17 | +1.82% | 2.21 | 5.18% |
| 2026-03-24 | 6.04 | 6.08 | 5.80 | 6.06 | +2.71% | 2.22 | 5.40% |