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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.95 | 7.15 | 6.94 | 7.01 | 0.00% | 2.32 | 4.75% |
| 2026-02-12 | 7.00 | 7.08 | 6.89 | 7.01 | +0.14% | 1.94 | 4.01% |
| 2026-02-11 | 7.10 | 7.16 | 6.99 | 7.00 | -0.85% | 2.36 | 4.83% |
| 2026-02-10 | 7.02 | 7.18 | 7.00 | 7.06 | +0.28% | 3.25 | 6.60% |
| 2026-02-09 | 6.87 | 7.04 | 6.85 | 7.04 | +4.45% | 2.98 | 6.18% |
| 2026-02-06 | 6.73 | 6.86 | 6.64 | 6.74 | -1.03% | 1.71 | 3.64% |
| 2026-02-05 | 6.78 | 6.90 | 6.76 | 6.81 | -0.58% | 1.65 | 3.49% |
| 2026-02-04 | 6.96 | 7.00 | 6.74 | 6.85 | -1.01% | 2.26 | 4.77% |
| 2026-02-03 | 6.69 | 6.93 | 6.69 | 6.92 | +4.69% | 2.82 | 5.97% |
| 2026-02-02 | 6.62 | 6.78 | 6.58 | 6.61 | +0.92% | 2.39 | 5.16% |
| 2026-01-30 | 6.62 | 6.69 | 6.47 | 6.55 | -2.24% | 2.18 | 4.82% |
| 2026-01-29 | 6.65 | 6.88 | 6.53 | 6.70 | -0.45% | 2.56 | 5.49% |
| 2026-01-28 | 6.77 | 6.85 | 6.68 | 6.73 | -0.74% | 2.01 | 4.31% |
| 2026-01-27 | 6.85 | 6.86 | 6.63 | 6.78 | -1.17% | 2.25 | 4.82% |
| 2026-01-26 | 6.99 | 7.02 | 6.72 | 6.86 | -2.83% | 4.20 | 8.85% |
| 2026-01-23 | 6.91 | 7.13 | 6.81 | 7.06 | +5.22% | 6.31 | 13.06% |
| 2026-01-22 | 6.51 | 6.75 | 6.50 | 6.71 | +3.71% | 3.50 | 7.59% |
| 2026-01-21 | 6.38 | 6.50 | 6.32 | 6.47 | +0.62% | 1.84 | 4.13% |
| 2026-01-20 | 6.58 | 6.66 | 6.36 | 6.43 | -0.46% | 2.89 | 6.45% |
| 2026-01-19 | 6.41 | 6.50 | 6.34 | 6.46 | -0.62% | 1.92 | 4.30% |