通用电梯 sz.300931
16.68
+4.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.23 | 17.10 | 16.14 | 16.68 | +4.25% | 1.33 | 4.11% |
| 2026-05-21 | 16.40 | 17.45 | 15.90 | 16.00 | -1.96% | 2.42 | 7.36% |
| 2026-05-20 | 16.67 | 16.96 | 16.00 | 16.32 | -5.06% | 2.00 | 6.29% |
| 2026-05-19 | 17.04 | 17.56 | 16.88 | 17.19 | +0.76% | 1.11 | 3.30% |
| 2026-05-18 | 16.88 | 17.24 | 16.55 | 17.06 | +0.47% | 1.27 | 3.86% |
| 2026-05-15 | 17.12 | 17.94 | 16.79 | 16.98 | -1.22% | 2.53 | 7.48% |
| 2026-05-14 | 16.91 | 17.35 | 15.96 | 17.19 | +2.44% | 2.49 | 7.76% |
| 2026-05-13 | 16.61 | 17.75 | 16.05 | 16.78 | +0.06% | 2.53 | 7.96% |
| 2026-05-12 | 16.07 | 17.19 | 15.69 | 16.77 | +4.94% | 2.16 | 6.82% |
| 2026-05-11 | 15.64 | 16.27 | 15.58 | 15.98 | +2.96% | 1.26 | 4.12% |
| 2026-05-08 | 15.50 | 16.19 | 15.42 | 15.52 | 0.00% | 1.37 | 4.53% |
| 2026-05-07 | 15.25 | 15.64 | 15.09 | 15.52 | +1.50% | 1.04 | 3.54% |
| 2026-05-06 | 15.20 | 15.39 | 14.87 | 15.29 | +1.26% | 1.14 | 3.92% |
| 2026-04-30 | 15.63 | 15.65 | 15.09 | 15.10 | -2.64% | 1.11 | 3.79% |
| 2026-04-29 | 15.40 | 16.08 | 15.01 | 15.51 | +0.52% | 2.14 | 7.16% |
| 2026-04-28 | 13.56 | 15.66 | 13.29 | 15.43 | +12.71% | 2.91 | 10.32% |
| 2026-04-27 | 13.76 | 13.87 | 13.45 | 13.69 | +0.44% | 0.84 | 3.20% |
| 2026-04-24 | 13.12 | 13.75 | 12.70 | 13.63 | +3.73% | 0.98 | 3.99% |
| 2026-04-23 | 13.48 | 13.56 | 13.08 | 13.14 | -2.23% | 0.60 | 2.43% |
| 2026-04-22 | 13.65 | 13.72 | 13.34 | 13.44 | -1.68% | 0.71 | 2.84% |