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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.59 | 11.88 | 11.32 | 11.51 | +0.70% | 0.90 | 4.22% |
| 2025-11-18 | 11.05 | 11.78 | 10.87 | 11.43 | +3.53% | 1.15 | 5.50% |
| 2025-11-17 | 11.08 | 11.20 | 10.90 | 11.04 | -0.72% | 0.58 | 2.83% |
| 2025-11-14 | 10.73 | 11.19 | 10.67 | 11.12 | +3.35% | 0.73 | 3.55% |
| 2025-11-13 | 10.88 | 10.90 | 10.70 | 10.76 | -0.74% | 0.34 | 1.68% |
| 2025-11-12 | 10.88 | 11.05 | 10.64 | 10.84 | -0.82% | 0.52 | 2.62% |
| 2025-11-11 | 10.74 | 11.15 | 10.64 | 10.93 | +2.25% | 0.55 | 2.75% |
| 2025-11-10 | 10.54 | 11.17 | 10.42 | 10.69 | +1.62% | 0.56 | 2.79% |
| 2025-11-07 | 10.51 | 10.55 | 10.37 | 10.52 | +0.29% | 0.30 | 1.55% |
| 2025-11-06 | 10.58 | 10.60 | 10.30 | 10.49 | -0.38% | 0.30 | 1.54% |
| 2025-11-05 | 10.45 | 10.59 | 10.32 | 10.53 | +0.29% | 0.36 | 1.87% |
| 2025-11-04 | 10.66 | 10.80 | 10.39 | 10.50 | -1.59% | 0.37 | 1.90% |
| 2025-11-03 | 10.40 | 10.72 | 10.36 | 10.67 | +2.60% | 0.54 | 2.76% |
| 2025-10-31 | 10.25 | 10.46 | 10.15 | 10.40 | +2.06% | 0.42 | 2.21% |
| 2025-10-30 | 10.28 | 10.36 | 10.13 | 10.19 | -1.16% | 0.30 | 1.61% |
| 2025-10-29 | 10.33 | 10.47 | 10.20 | 10.31 | -0.67% | 0.37 | 1.94% |
| 2025-10-28 | 10.28 | 10.47 | 10.18 | 10.38 | +0.19% | 0.32 | 1.69% |
| 2025-10-27 | 10.27 | 10.51 | 10.11 | 10.36 | +1.47% | 0.68 | 3.53% |
| 2025-10-24 | 10.25 | 10.61 | 10.21 | 10.21 | -2.48% | 0.62 | 3.24% |
| 2025-10-23 | 10.35 | 10.54 | 9.95 | 10.47 | +3.56% | 0.73 | 3.88% |