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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.68 | 6.72 | 6.40 | 6.50 | -2.99% | 2.81 | 6.24% |
| 2026-01-15 | 6.85 | 6.93 | 6.61 | 6.70 | -3.60% | 3.87 | 8.32% |
| 2026-01-14 | 6.86 | 7.13 | 6.81 | 6.95 | +1.46% | 5.17 | 10.72% |
| 2026-01-13 | 7.04 | 7.10 | 6.81 | 6.85 | -3.11% | 5.69 | 11.86% |
| 2026-01-12 | 6.96 | 7.28 | 6.93 | 7.07 | +4.74% | 8.00 | 16.41% |
| 2026-01-09 | 6.71 | 6.85 | 6.52 | 6.75 | +4.01% | 7.17 | 15.46% |
| 2026-01-08 | 6.30 | 6.52 | 6.25 | 6.49 | +2.37% | 2.83 | 6.39% |
| 2026-01-07 | 6.41 | 6.47 | 6.31 | 6.34 | -2.91% | 3.84 | 8.70% |
| 2026-01-06 | 6.13 | 6.63 | 6.11 | 6.53 | +6.18% | 6.12 | 13.80% |
| 2026-01-05 | 5.93 | 6.29 | 5.91 | 6.15 | +4.06% | 2.86 | 6.76% |
| 2025-12-31 | 5.88 | 6.02 | 5.85 | 5.91 | +0.17% | 1.25 | 3.04% |
| 2025-12-30 | 5.96 | 6.00 | 5.88 | 5.90 | -1.34% | 1.12 | 2.74% |
| 2025-12-29 | 6.01 | 6.08 | 5.97 | 5.98 | -0.66% | 0.91 | 2.18% |
| 2025-12-26 | 6.01 | 6.09 | 5.96 | 6.02 | -0.50% | 1.32 | 3.16% |
| 2025-12-25 | 5.92 | 6.07 | 5.92 | 6.05 | +1.68% | 1.22 | 2.93% |
| 2025-12-24 | 5.87 | 5.99 | 5.83 | 5.95 | +1.19% | 1.00 | 2.44% |
| 2025-12-23 | 6.04 | 6.06 | 5.85 | 5.88 | -3.13% | 1.86 | 4.53% |
| 2025-12-22 | 6.11 | 6.27 | 6.05 | 6.07 | -0.82% | 1.60 | 3.76% |
| 2025-12-19 | 5.96 | 6.17 | 5.96 | 6.12 | +2.34% | 1.55 | 3.68% |
| 2025-12-18 | 5.96 | 6.14 | 5.91 | 5.98 | -0.66% | 1.62 | 3.87% |