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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.25 | 14.08 | 12.88 | 13.67 | +3.80% | 1.54 | 6.08% |
| 2026-04-20 | 13.15 | 13.31 | 12.96 | 13.17 | +0.23% | 0.82 | 3.37% |
| 2026-04-17 | 13.18 | 13.40 | 12.95 | 13.14 | -0.08% | 0.65 | 2.67% |
| 2026-04-16 | 12.71 | 13.17 | 12.62 | 13.15 | +3.46% | 0.64 | 2.67% |
| 2026-04-15 | 12.78 | 12.98 | 12.63 | 12.71 | -0.31% | 0.66 | 2.81% |
| 2026-04-14 | 13.12 | 13.13 | 12.61 | 12.75 | -1.92% | 0.87 | 3.68% |
| 2026-04-13 | 13.38 | 13.53 | 12.94 | 13.00 | -3.27% | 0.97 | 4.00% |
| 2026-04-10 | 13.09 | 13.95 | 12.93 | 13.44 | +3.15% | 1.35 | 5.49% |
| 2026-04-09 | 12.90 | 13.09 | 12.79 | 13.03 | +0.39% | 0.59 | 2.47% |
| 2026-04-08 | 12.98 | 13.09 | 12.79 | 12.98 | +2.53% | 0.80 | 3.34% |
| 2026-04-07 | 12.74 | 12.82 | 12.55 | 12.66 | +0.32% | 0.51 | 2.17% |
| 2026-04-03 | 12.92 | 12.98 | 12.61 | 12.62 | -2.17% | 0.63 | 2.65% |
| 2026-04-02 | 12.95 | 13.16 | 12.81 | 12.90 | -1.07% | 0.53 | 2.21% |
| 2026-04-01 | 12.66 | 13.08 | 12.52 | 13.04 | +4.99% | 0.89 | 3.72% |
| 2026-03-31 | 12.82 | 12.82 | 12.30 | 12.42 | -2.20% | 0.61 | 2.61% |
| 2026-03-30 | 12.53 | 12.93 | 12.45 | 12.70 | +0.40% | 0.71 | 3.01% |
| 2026-03-27 | 12.19 | 12.70 | 12.02 | 12.65 | +2.60% | 0.72 | 3.13% |
| 2026-03-26 | 12.00 | 12.68 | 11.93 | 12.33 | +3.35% | 0.88 | 3.87% |
| 2026-03-25 | 12.00 | 12.18 | 11.85 | 11.93 | -0.17% | 0.67 | 3.00% |
| 2026-03-24 | 11.77 | 12.02 | 11.31 | 11.95 | +6.60% | 0.92 | 4.23% |