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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.55 | 6.79 | 6.49 | 6.79 | +3.66% | 2.82 | 6.12% |
| 2025-09-15 | 6.60 | 6.65 | 6.52 | 6.55 | -0.15% | 1.33 | 2.93% |
| 2025-09-12 | 6.60 | 6.67 | 6.55 | 6.56 | -0.76% | 1.62 | 3.53% |
| 2025-09-11 | 6.50 | 6.62 | 6.39 | 6.61 | +1.07% | 2.25 | 4.98% |
| 2025-09-10 | 6.45 | 6.65 | 6.42 | 6.54 | +1.87% | 2.20 | 4.86% |
| 2025-09-09 | 6.61 | 6.64 | 6.41 | 6.42 | -3.60% | 2.00 | 4.45% |
| 2025-09-08 | 6.53 | 6.71 | 6.41 | 6.66 | +1.99% | 2.62 | 5.78% |
| 2025-09-05 | 6.48 | 6.53 | 6.33 | 6.53 | +0.93% | 1.87 | 4.19% |
| 2025-09-04 | 6.46 | 6.59 | 6.40 | 6.47 | +0.94% | 2.34 | 5.20% |
| 2025-09-03 | 6.64 | 6.72 | 6.39 | 6.41 | -3.46% | 2.32 | 5.11% |
| 2025-09-02 | 6.80 | 6.90 | 6.53 | 6.64 | -2.64% | 3.72 | 8.06% |
| 2025-09-01 | 6.87 | 6.96 | 6.78 | 6.82 | -0.44% | 2.07 | 4.38% |
| 2025-08-29 | 6.92 | 6.95 | 6.78 | 6.85 | -1.44% | 2.43 | 5.12% |
| 2025-08-28 | 6.86 | 7.03 | 6.66 | 6.95 | +1.91% | 3.19 | 6.71% |
| 2025-08-27 | 7.16 | 7.19 | 6.81 | 6.82 | -4.48% | 4.00 | 8.23% |
| 2025-08-26 | 7.03 | 7.20 | 7.03 | 7.14 | -1.24% | 4.53 | 9.19% |
| 2025-08-25 | 6.91 | 7.48 | 6.91 | 7.23 | +3.58% | 8.09 | 16.12% |
| 2025-08-22 | 6.84 | 7.12 | 6.81 | 6.98 | +2.20% | 3.87 | 8.09% |
| 2025-08-21 | 6.91 | 6.93 | 6.77 | 6.83 | -1.16% | 2.68 | 5.67% |
| 2025-08-20 | 6.75 | 6.91 | 6.73 | 6.91 | +2.22% | 2.86 | 6.06% |