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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.74 | 5.76 | 5.68 | 5.71 | -0.87% | 0.82 | 2.07% |
| 2025-10-21 | 5.60 | 5.84 | 5.54 | 5.76 | +2.86% | 1.43 | 3.63% |
| 2025-10-20 | 5.55 | 5.62 | 5.53 | 5.60 | +3.13% | 1.01 | 2.60% |
| 2025-10-17 | 5.60 | 5.64 | 5.43 | 5.43 | -3.04% | 0.94 | 2.45% |
| 2025-10-16 | 5.72 | 5.74 | 5.58 | 5.60 | -2.27% | 1.15 | 2.95% |
| 2025-10-15 | 5.67 | 5.76 | 5.63 | 5.73 | +0.70% | 0.81 | 2.06% |
| 2025-10-14 | 5.79 | 5.88 | 5.67 | 5.69 | -1.56% | 1.18 | 2.96% |
| 2025-10-13 | 5.65 | 5.81 | 5.47 | 5.78 | -2.20% | 1.39 | 3.54% |
| 2025-10-10 | 5.95 | 6.03 | 5.87 | 5.91 | -0.84% | 1.62 | 3.94% |
| 2025-10-09 | 6.01 | 6.04 | 5.95 | 5.96 | -0.17% | 1.12 | 2.70% |
| 2025-09-30 | 6.04 | 6.11 | 5.95 | 5.97 | -0.67% | 1.13 | 2.71% |
| 2025-09-29 | 5.95 | 6.05 | 5.86 | 6.01 | +0.84% | 1.19 | 2.88% |
| 2025-09-26 | 6.06 | 6.10 | 5.96 | 5.96 | -1.81% | 1.52 | 3.63% |
| 2025-09-25 | 6.20 | 6.21 | 6.06 | 6.07 | -2.10% | 1.70 | 4.01% |
| 2025-09-24 | 6.14 | 6.22 | 6.09 | 6.20 | +0.49% | 1.69 | 3.98% |
| 2025-09-23 | 6.37 | 6.39 | 5.99 | 6.17 | -3.44% | 2.29 | 5.41% |
| 2025-09-22 | 6.50 | 6.50 | 6.28 | 6.39 | -0.78% | 1.65 | 3.75% |
| 2025-09-19 | 6.60 | 6.68 | 6.43 | 6.44 | -2.57% | 1.92 | 4.27% |
| 2025-09-18 | 6.78 | 6.87 | 6.55 | 6.61 | -2.51% | 2.70 | 5.80% |
| 2025-09-17 | 6.75 | 6.90 | 6.67 | 6.78 | -0.15% | 2.28 | 4.86% |