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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.26 | 6.29 | 5.78 | 5.90 | -7.96% | 3.19 | 7.63% |
| 2026-03-20 | 6.74 | 6.82 | 6.40 | 6.41 | -4.61% | 2.46 | 5.42% |
| 2026-03-19 | 6.73 | 6.83 | 6.69 | 6.72 | -2.04% | 2.08 | 4.46% |
| 2026-03-18 | 6.55 | 6.87 | 6.53 | 6.86 | +5.70% | 3.22 | 6.91% |
| 2026-03-17 | 6.78 | 6.79 | 6.47 | 6.49 | -4.28% | 2.27 | 4.95% |
| 2026-03-16 | 6.65 | 6.80 | 6.61 | 6.78 | +1.65% | 2.14 | 4.61% |
| 2026-03-13 | 6.79 | 6.90 | 6.63 | 6.67 | -2.91% | 2.43 | 5.20% |
| 2026-03-12 | 7.00 | 7.07 | 6.83 | 6.87 | -3.10% | 3.18 | 6.64% |
| 2026-03-11 | 7.04 | 7.17 | 7.00 | 7.09 | +1.00% | 6.13 | 12.50% |
| 2026-03-10 | 6.61 | 7.37 | 6.58 | 7.02 | +7.83% | 7.28 | 14.98% |
| 2026-03-09 | 6.34 | 6.54 | 6.19 | 6.51 | +0.62% | 2.07 | 4.72% |
| 2026-03-06 | 6.42 | 6.52 | 6.40 | 6.47 | 0.00% | 1.52 | 3.39% |
| 2026-03-05 | 6.40 | 6.55 | 6.40 | 6.47 | +3.35% | 1.94 | 4.32% |
| 2026-03-04 | 6.20 | 6.36 | 6.18 | 6.26 | -1.11% | 1.76 | 4.07% |
| 2026-03-03 | 6.70 | 6.86 | 6.30 | 6.33 | -5.38% | 3.19 | 7.02% |
| 2026-03-02 | 6.92 | 7.02 | 6.67 | 6.69 | -5.64% | 3.16 | 6.75% |
| 2026-02-27 | 7.04 | 7.11 | 6.96 | 7.09 | -0.14% | 2.37 | 4.86% |
| 2026-02-26 | 7.00 | 7.15 | 6.96 | 7.10 | +1.72% | 3.09 | 6.30% |
| 2026-02-25 | 7.02 | 7.13 | 6.94 | 6.98 | -0.43% | 2.51 | 5.17% |
| 2026-02-24 | 7.17 | 7.24 | 6.99 | 7.01 | 0.00% | 2.62 | 5.35% |