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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.10 | 6.25 | 5.90 | 6.02 | -1.79% | 2.52 | 6.04% |
| 2025-12-16 | 6.43 | 6.58 | 6.06 | 6.13 | +2.51% | 3.73 | 8.65% |
| 2025-12-15 | 6.00 | 6.07 | 5.86 | 5.98 | -0.99% | 1.30 | 3.13% |
| 2025-12-12 | 6.10 | 6.28 | 6.01 | 6.04 | -1.31% | 1.34 | 3.17% |
| 2025-12-11 | 6.29 | 6.32 | 6.10 | 6.12 | -3.32% | 1.47 | 3.44% |
| 2025-12-10 | 6.37 | 6.39 | 6.20 | 6.33 | -1.25% | 1.65 | 3.79% |
| 2025-12-09 | 6.43 | 6.49 | 6.38 | 6.41 | -0.77% | 1.70 | 3.82% |
| 2025-12-08 | 6.30 | 6.54 | 6.30 | 6.46 | +3.03% | 3.17 | 7.10% |
| 2025-12-05 | 6.02 | 6.44 | 5.96 | 6.27 | +3.64% | 2.20 | 5.13% |
| 2025-12-04 | 6.28 | 6.34 | 5.97 | 6.05 | -4.27% | 2.51 | 5.96% |
| 2025-12-03 | 6.50 | 6.55 | 6.30 | 6.32 | -3.36% | 2.41 | 5.45% |
| 2025-12-02 | 6.55 | 6.60 | 6.47 | 6.54 | -1.06% | 2.24 | 4.96% |
| 2025-12-01 | 6.48 | 6.65 | 6.37 | 6.61 | +1.85% | 3.58 | 7.89% |
| 2025-11-28 | 6.34 | 6.57 | 6.21 | 6.49 | +2.04% | 2.91 | 6.59% |
| 2025-11-27 | 6.53 | 6.57 | 6.36 | 6.36 | -3.78% | 3.92 | 8.77% |
| 2025-11-26 | 6.35 | 6.67 | 6.29 | 6.61 | +3.93% | 5.90 | 13.07% |
| 2025-11-25 | 6.34 | 6.46 | 6.33 | 6.36 | +0.47% | 3.27 | 7.38% |
| 2025-11-24 | 6.21 | 6.36 | 6.16 | 6.33 | +1.12% | 3.41 | 7.85% |
| 2025-11-21 | 6.21 | 6.39 | 6.16 | 6.26 | -1.73% | 3.92 | 9.03% |
| 2025-11-20 | 6.00 | 6.48 | 5.97 | 6.37 | +5.99% | 5.56 | 12.73% |