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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.13 | 6.17 | 5.97 | 6.01 | -2.28% | 1.24 | 2.96% |
| 2025-11-18 | 6.18 | 6.22 | 6.10 | 6.15 | -1.60% | 1.31 | 3.09% |
| 2025-11-17 | 6.09 | 6.28 | 6.07 | 6.25 | +2.80% | 1.84 | 4.28% |
| 2025-11-14 | 6.07 | 6.15 | 6.03 | 6.08 | -0.16% | 0.99 | 2.34% |
| 2025-11-13 | 6.04 | 6.10 | 5.98 | 6.09 | +0.83% | 0.96 | 2.29% |
| 2025-11-12 | 6.10 | 6.18 | 6.00 | 6.04 | -1.79% | 1.43 | 3.41% |
| 2025-11-11 | 6.12 | 6.23 | 6.07 | 6.15 | +0.99% | 1.48 | 3.48% |
| 2025-11-10 | 6.16 | 6.19 | 6.07 | 6.09 | -1.46% | 1.53 | 3.61% |
| 2025-11-07 | 6.05 | 6.28 | 6.05 | 6.18 | +1.64% | 2.25 | 5.24% |
| 2025-11-06 | 6.14 | 6.17 | 6.04 | 6.08 | -1.14% | 1.31 | 3.12% |
| 2025-11-05 | 6.06 | 6.28 | 6.04 | 6.15 | +0.49% | 1.79 | 4.20% |
| 2025-11-04 | 6.11 | 6.17 | 6.05 | 6.12 | -0.33% | 1.16 | 2.75% |
| 2025-11-03 | 6.05 | 6.19 | 5.98 | 6.14 | +1.49% | 1.76 | 4.16% |
| 2025-10-31 | 5.80 | 6.17 | 5.79 | 6.05 | +3.42% | 2.58 | 6.23% |
| 2025-10-30 | 5.86 | 5.95 | 5.80 | 5.85 | 0.00% | 1.61 | 3.96% |
| 2025-10-29 | 5.85 | 5.89 | 5.79 | 5.85 | -0.34% | 1.09 | 2.69% |
| 2025-10-28 | 5.85 | 6.07 | 5.80 | 5.87 | +2.09% | 2.03 | 4.97% |
| 2025-10-27 | 5.81 | 5.83 | 5.70 | 5.75 | -0.35% | 0.94 | 2.37% |
| 2025-10-24 | 5.73 | 5.82 | 5.73 | 5.77 | +0.35% | 0.86 | 2.16% |
| 2025-10-23 | 5.68 | 5.76 | 5.63 | 5.75 | +0.70% | 0.87 | 2.21% |