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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.28 | 8.30 | 8.04 | 8.12 | -0.61% | 0.54 | 3.30% |
| 2025-07-21 | 8.08 | 8.22 | 8.00 | 8.17 | +2.00% | 0.56 | 3.45% |
| 2025-07-18 | 8.03 | 8.06 | 7.90 | 8.01 | -0.12% | 0.61 | 3.79% |
| 2025-07-17 | 8.23 | 8.26 | 7.96 | 8.02 | -2.43% | 1.00 | 6.23% |
| 2025-07-16 | 7.85 | 8.66 | 7.85 | 8.22 | +4.18% | 1.46 | 8.84% |
| 2025-07-15 | 8.06 | 8.11 | 7.81 | 7.89 | -2.71% | 0.69 | 4.34% |
| 2025-07-14 | 7.84 | 8.27 | 7.82 | 8.11 | +3.31% | 0.86 | 5.31% |
| 2025-07-11 | 7.90 | 7.98 | 7.70 | 7.85 | -0.63% | 0.46 | 2.89% |
| 2025-07-10 | 7.83 | 8.11 | 7.71 | 7.90 | +1.02% | 0.66 | 4.14% |
| 2025-07-09 | 7.88 | 7.88 | 7.74 | 7.82 | +0.13% | 0.30 | 1.90% |
| 2025-07-08 | 7.81 | 7.88 | 7.70 | 7.81 | 0.00% | 0.27 | 1.71% |
| 2025-07-07 | 7.66 | 7.81 | 7.55 | 7.81 | +1.96% | 0.25 | 1.60% |
| 2025-07-04 | 7.82 | 7.83 | 7.61 | 7.66 | -2.05% | 0.31 | 2.00% |
| 2025-07-03 | 7.65 | 7.89 | 7.60 | 7.82 | +2.22% | 0.37 | 2.36% |
| 2025-07-02 | 7.72 | 7.74 | 7.57 | 7.65 | 0.00% | 0.31 | 2.04% |
| 2025-07-01 | 7.65 | 7.73 | 7.55 | 7.65 | +0.26% | 0.36 | 2.34% |
| 2025-06-30 | 7.45 | 7.78 | 7.31 | 7.63 | +2.42% | 0.56 | 3.71% |
| 2025-06-27 | 7.35 | 7.68 | 7.29 | 7.45 | +1.36% | 0.64 | 4.25% |
| 2025-06-26 | 7.26 | 7.36 | 7.20 | 7.35 | +1.38% | 0.33 | 2.23% |
| 2025-06-25 | 7.30 | 7.34 | 7.20 | 7.25 | +0.14% | 0.26 | 1.78% |