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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.44 | 10.82 | 9.32 | 10.07 | +6.90% | 3.17 | 15.74% |
| 2025-08-18 | 8.99 | 9.46 | 8.93 | 9.42 | +5.72% | 1.19 | 6.44% |
| 2025-08-15 | 8.86 | 9.26 | 8.80 | 8.91 | +1.37% | 1.29 | 7.14% |
| 2025-08-14 | 9.04 | 9.04 | 8.74 | 8.79 | -2.12% | 0.69 | 3.87% |
| 2025-08-13 | 9.04 | 9.20 | 8.91 | 8.98 | 0.00% | 0.69 | 3.84% |
| 2025-08-12 | 9.15 | 9.19 | 8.86 | 8.98 | -1.10% | 0.56 | 3.12% |
| 2025-08-11 | 9.05 | 9.18 | 8.88 | 9.08 | +0.44% | 0.77 | 4.23% |
| 2025-08-08 | 8.70 | 9.10 | 8.65 | 9.04 | +3.31% | 0.71 | 3.98% |
| 2025-08-07 | 8.78 | 8.87 | 8.67 | 8.75 | +0.34% | 0.52 | 2.96% |
| 2025-08-06 | 8.90 | 8.92 | 8.67 | 8.72 | -2.13% | 0.81 | 4.62% |
| 2025-08-05 | 8.74 | 8.93 | 8.65 | 8.91 | +3.01% | 0.70 | 3.97% |
| 2025-08-04 | 8.48 | 8.66 | 8.28 | 8.65 | +1.41% | 0.54 | 3.17% |
| 2025-08-01 | 8.30 | 8.53 | 8.24 | 8.53 | +2.40% | 0.47 | 2.80% |
| 2025-07-31 | 8.33 | 8.53 | 8.28 | 8.33 | -0.48% | 0.45 | 2.67% |
| 2025-07-30 | 8.32 | 8.46 | 8.20 | 8.37 | +0.12% | 0.46 | 2.78% |
| 2025-07-29 | 8.29 | 8.55 | 8.26 | 8.36 | +0.36% | 0.67 | 3.98% |
| 2025-07-28 | 8.22 | 8.37 | 8.22 | 8.33 | +1.22% | 0.42 | 2.54% |
| 2025-07-25 | 8.13 | 8.28 | 8.06 | 8.23 | +1.60% | 0.43 | 2.64% |
| 2025-07-24 | 8.15 | 8.20 | 8.06 | 8.10 | -0.12% | 0.36 | 2.22% |
| 2025-07-23 | 8.20 | 8.20 | 8.05 | 8.11 | -0.12% | 0.43 | 2.64% |