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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.15 | 11.20 | 10.83 | 11.09 | +1.46% | 0.85 | 4.16% |
| 2025-09-15 | 11.49 | 11.49 | 10.80 | 10.93 | -4.46% | 1.41 | 6.89% |
| 2025-09-12 | 12.00 | 12.00 | 11.17 | 11.44 | -3.54% | 1.54 | 7.18% |
| 2025-09-11 | 11.63 | 12.07 | 11.10 | 11.86 | +1.98% | 1.32 | 6.15% |
| 2025-09-10 | 11.52 | 11.77 | 11.31 | 11.63 | +0.61% | 1.04 | 4.86% |
| 2025-09-09 | 11.24 | 11.69 | 11.18 | 11.56 | +2.39% | 1.54 | 7.23% |
| 2025-09-08 | 10.70 | 11.33 | 10.56 | 11.29 | +4.54% | 1.65 | 8.14% |
| 2025-09-05 | 10.13 | 10.80 | 10.00 | 10.80 | +6.72% | 1.28 | 6.63% |
| 2025-09-04 | 10.32 | 10.39 | 9.98 | 10.12 | -0.98% | 1.11 | 5.91% |
| 2025-09-03 | 10.42 | 10.61 | 10.00 | 10.22 | -1.64% | 1.20 | 6.33% |
| 2025-09-02 | 10.27 | 10.58 | 10.05 | 10.39 | +1.17% | 1.54 | 8.06% |
| 2025-09-01 | 9.98 | 10.33 | 9.80 | 10.27 | +2.70% | 1.39 | 7.40% |
| 2025-08-29 | 9.83 | 10.18 | 9.53 | 10.00 | +3.95% | 1.71 | 9.38% |
| 2025-08-28 | 9.51 | 9.71 | 9.21 | 9.62 | +1.05% | 1.55 | 8.87% |
| 2025-08-27 | 9.70 | 10.48 | 9.43 | 9.52 | -0.42% | 1.92 | 10.48% |
| 2025-08-26 | 9.62 | 10.18 | 9.54 | 9.56 | -0.62% | 1.46 | 8.11% |
| 2025-08-25 | 9.33 | 9.67 | 9.23 | 9.62 | +0.63% | 1.35 | 7.73% |
| 2025-08-22 | 9.61 | 9.84 | 9.45 | 9.56 | -0.83% | 1.62 | 8.43% |
| 2025-08-21 | 8.99 | 10.12 | 8.90 | 9.64 | +5.82% | 3.15 | 16.36% |
| 2025-08-20 | 10.07 | 10.13 | 8.78 | 9.11 | -9.53% | 3.68 | 19.66% |