瀛通通讯(002861)股票行情
瀛通通讯(002861)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 14.90 | 15.29 | -0.08 | -0.52% | 14.46 | 15.92 | 308899 | 46609.05 | 20.57% |
| 2025-03-27 | 16.02 | 15.37 | -0.50 | -3.15% | 15.07 | 16.34 | 346102 | 54556.90 | 23.05% |
| 2025-03-26 | 16.49 | 15.87 | -1.27 | -7.41% | 15.72 | 16.80 | 432412 | 69655.30 | 28.80% |
| 2025-03-25 | 15.75 | 17.14 | 1.56 | 10.01% | 15.60 | 17.14 | 588888 | 95553.19 | 39.22% |
| 2025-03-24 | 14.58 | 15.58 | 1.42 | 10.03% | 14.53 | 15.58 | 134612 | 20824.02 | 8.96% |
| 2025-03-21 | 14.63 | 14.16 | -0.72 | -4.84% | 14.15 | 14.79 | 136546 | 19640.26 | 9.09% |
| 2025-03-20 | 15.09 | 14.88 | 0.03 | 0.20% | 14.85 | 15.47 | 195406 | 29617.06 | 13.01% |
| 2025-03-19 | 14.95 | 14.85 | -0.25 | -1.66% | 14.78 | 15.14 | 90803 | 13560.08 | 6.05% |
| 2025-03-18 | 14.95 | 15.10 | 0.15 | 1.00% | 14.82 | 15.25 | 113324 | 17054.88 | 7.55% |
| 2025-03-17 | 14.72 | 14.95 | 0.22 | 1.49% | 14.69 | 15.14 | 115495 | 17173.82 | 7.69% |
| 2025-03-14 | 14.45 | 14.73 | 0.12 | 0.82% | 14.41 | 14.73 | 81768 | 11953.77 | 5.45% |
| 2025-03-13 | 15.00 | 14.61 | -0.39 | -2.60% | 14.41 | 15.00 | 105267 | 15375.18 | 7.01% |
| 2025-03-12 | 15.08 | 15.00 | -0.08 | -0.53% | 14.94 | 15.29 | 145794 | 21952.70 | 9.71% |
| 2025-03-11 | 14.52 | 15.08 | 0.37 | 2.52% | 14.44 | 15.28 | 186988 | 27841.06 | 12.45% |
| 2025-03-10 | 14.58 | 14.71 | 0.01 | 0.07% | 14.46 | 14.75 | 87859 | 12819.16 | 5.85% |
| 2025-03-07 | 14.97 | 14.70 | -0.41 | -2.71% | 14.54 | 15.00 | 150878 | 22290.37 | 10.05% |
| 2025-03-06 | 14.66 | 15.11 | 0.43 | 2.93% | 14.63 | 15.49 | 219656 | 33124.09 | 14.63% |
| 2025-03-05 | 14.46 | 14.68 | 0.07 | 0.48% | 14.40 | 14.75 | 147507 | 21561.56 | 9.82% |
| 2025-03-04 | 14.36 | 14.61 | 0.53 | 3.76% | 14.28 | 14.87 | 167334 | 24324.92 | 11.14% |
| 2025-03-03 | 14.07 | 14.08 | 0.01 | 0.07% | 13.81 | 14.33 | 104884 | 14800.60 | 6.98% |
| 2025-02-28 | 14.76 | 14.07 | -0.84 | -5.63% | 14.02 | 14.89 | 138484 | 19888.62 | 9.22% |
| 2025-02-27 | 15.45 | 14.91 | -0.42 | -2.74% | 14.53 | 15.50 | 193403 | 28840.44 | 12.88% |
| 2025-02-26 | 15.25 | 15.33 | 0.02 | 0.13% | 15.12 | 15.45 | 171054 | 26108.87 | 11.39% |
| 2025-02-25 | 15.35 | 15.31 | -0.19 | -1.23% | 15.08 | 15.58 | 159642 | 24524.40 | 10.63% |
| 2025-02-24 | 15.68 | 15.50 | -0.31 | -1.96% | 15.29 | 15.84 | 234562 | 36290.63 | 15.62% |
| 2025-02-21 | 16.03 | 15.81 | -0.34 | -2.11% | 15.55 | 16.40 | 445341 | 70894.26 | 29.66% |
| 2025-02-20 | 15.36 | 16.15 | 1.47 | 10.01% | 15.33 | 16.15 | 275715 | 44247.94 | 18.36% |
| 2025-02-19 | 14.37 | 14.68 | 0.41 | 2.87% | 14.13 | 14.75 | 192903 | 28112.85 | 12.85% |
| 2025-02-18 | 15.00 | 14.27 | -0.71 | -4.74% | 14.20 | 15.21 | 247901 | 36245.20 | 16.51% |
| 2025-02-17 | 15.71 | 14.98 | -1.50 | -9.10% | 14.89 | 15.77 | 389922 | 59768.93 | 25.97% |
| 2025-02-14 | 17.22 | 16.48 | -1.02 | -5.83% | 16.48 | 18.92 | 444151 | 76673.08 | 29.58% |
| 2025-02-13 | 17.00 | 17.50 | 0.38 | 2.22% | 16.20 | 18.46 | 528940 | 91660.12 | 35.22% |
| 2025-02-12 | 16.46 | 17.12 | 0.01 | 0.06% | 16.46 | 17.26 | 288627 | 48712.27 | 19.22% |
| 2025-02-11 | 17.33 | 17.11 | -0.82 | -4.57% | 16.50 | 17.78 | 458493 | 78759.93 | 30.53% |
| 2025-02-10 | 18.40 | 17.93 | -0.47 | -2.55% | 17.50 | 19.20 | 723427 | 131834.39 | 48.17% |
| 2025-02-07 | 16.00 | 18.40 | 1.67 | 9.98% | 15.60 | 18.40 | 430018 | 74669.43 | 28.64% |
| 2025-02-06 | 16.38 | 16.73 | 0.03 | 0.18% | 16.38 | 18.37 | 655791 | 114061.80 | 43.67% |
| 2025-02-05 | 17.09 | 16.70 | 0.09 | 0.54% | 16.29 | 18.27 | 451115 | 77615.21 | 30.04% |
| 2025-01-27 | 16.00 | 16.61 | -0.33 | -1.95% | 15.87 | 18.19 | 507877 | 86523.34 | 33.82% |
| 2025-01-24 | 14.31 | 16.94 | 1.54 | 10.00% | 13.86 | 16.94 | 654158 | 99129.58 | 43.56% |
| 2025-01-23 | 17.42 | 15.40 | -1.71 | -9.99% | 15.40 | 18.70 | 724062 | 125295.05 | 48.22% |
| 2025-01-22 | 17.11 | 17.11 | 1.56 | 10.03% | 16.60 | 17.11 | 292037 | 49959.50 | 19.45% |
| 2025-01-21 | 15.55 | 15.55 | 1.41 | 9.97% | 14.56 | 15.55 | 172312 | 26708.39 | 11.47% |
| 2025-01-20 | 14.14 | 14.14 | 1.29 | 10.04% | 14.14 | 14.14 | 51588 | 7294.48 | 3.44% |
| 2025-01-17 | 12.79 | 12.85 | 1.17 | 10.02% | 10.51 | 12.85 | 191301 | 24116.09 | 12.74% |
| 2025-01-16 | 10.73 | 11.68 | 1.06 | 9.98% | 10.63 | 11.68 | 189733 | 21500.10 | 12.63% |
| 2025-01-15 | 10.67 | 10.62 | 0.04 | 0.38% | 10.42 | 10.82 | 108883 | 11547.27 | 7.25% |
| 2025-01-14 | 9.95 | 10.58 | 0.65 | 6.55% | 9.95 | 10.58 | 133899 | 13857.32 | 8.92% |
| 2025-01-13 | 10.07 | 9.93 | -0.29 | -2.84% | 9.55 | 10.07 | 119285 | 11702.93 | 7.94% |
| 2025-01-10 | 11.01 | 10.22 | -0.88 | -7.93% | 10.20 | 11.10 | 156743 | 16671.23 | 10.44% |
| 2025-01-09 | 10.90 | 11.10 | 0.11 | 1.00% | 10.90 | 11.45 | 155022 | 17418.29 | 10.32% |
| 2025-01-08 | 11.30 | 10.99 | -0.46 | -4.02% | 10.50 | 11.37 | 208385 | 22701.28 | 13.88% |
| 2025-01-07 | 10.97 | 11.45 | 0.26 | 2.32% | 10.92 | 11.57 | 185445 | 20829.35 | 12.35% |
| 2025-01-06 | 12.03 | 11.19 | -1.24 | -9.98% | 11.19 | 12.26 | 178280 | 20267.79 | 11.87% |
| 2025-01-03 | 13.18 | 12.43 | -0.25 | -1.97% | 12.01 | 13.50 | 276707 | 34917.64 | 18.43% |
| 2025-01-02 | 13.85 | 12.68 | -1.41 | -10.01% | 12.68 | 14.02 | 275460 | 36662.57 | 22.75% |
| 2024-12-31 | 14.69 | 14.09 | -0.73 | -4.93% | 14.00 | 15.30 | 402685 | 58249.54 | 33.25% |
| 2024-12-30 | 13.68 | 14.82 | 1.35 | 10.02% | 12.80 | 14.82 | 348142 | 48884.31 | 28.75% |
| 2024-12-27 | 13.40 | 13.47 | 0.09 | 0.67% | 13.10 | 13.93 | 243598 | 33087.39 | 20.12% |
| 2024-12-26 | 12.26 | 13.38 | 1.22 | 10.03% | 12.26 | 13.38 | 206622 | 26624.40 | 17.06% |
| 2024-12-25 | 12.73 | 12.16 | -0.60 | -4.70% | 11.72 | 12.74 | 158058 | 19208.57 | 13.05% |
| 2024-12-24 | 13.20 | 12.76 | -0.61 | -4.56% | 12.46 | 13.59 | 228106 | 29363.82 | 18.84% |
| 2024-12-23 | 14.03 | 13.37 | -1.17 | -8.05% | 13.23 | 14.61 | 277720 | 38361.30 | 22.93% |
| 2024-12-20 | 14.37 | 14.54 | -0.25 | -1.69% | 14.33 | 15.50 | 326420 | 48597.89 | 26.95% |
| 2024-12-19 | 15.63 | 14.79 | -0.51 | -3.33% | 14.75 | 16.16 | 516231 | 80025.15 | 42.63% |
| 2024-12-18 | 14.16 | 15.30 | 1.39 | 9.99% | 13.27 | 15.30 | 281291 | 40464.93 | 23.23% |
| 2024-12-17 | 15.00 | 13.91 | -1.07 | -7.14% | 13.50 | 15.74 | 520989 | 76787.34 | 43.02% |
| 2024-12-16 | 13.60 | 14.98 | 1.36 | 9.99% | 13.24 | 14.98 | 334479 | 47186.42 | 27.62% |
| 2024-12-13 | 13.57 | 13.62 | -0.11 | -0.80% | 13.54 | 14.58 | 343193 | 48157.36 | 28.34% |
| 2024-12-12 | 14.00 | 13.73 | 0.16 | 1.18% | 13.54 | 14.32 | 459961 | 63832.67 | 37.98% |
| 2024-12-11 | 12.37 | 13.57 | 1.23 | 9.97% | 12.30 | 13.57 | 186000 | 24496.27 | 15.36% |
| 2024-12-10 | 12.59 | 12.34 | 0.00 | 0.00% | 12.30 | 12.67 | 96918 | 12063.00 | 8.00% |
| 2024-12-09 | 12.10 | 12.34 | 0.01 | 0.08% | 12.10 | 12.50 | 95677 | 11761.35 | 7.90% |
| 2024-12-06 | 11.95 | 12.33 | 0.36 | 3.01% | 11.95 | 13.16 | 156810 | 19609.57 | 12.95% |
| 2024-12-05 | 11.64 | 11.97 | 0.33 | 2.84% | 11.60 | 11.97 | 74941 | 8902.74 | 6.19% |
| 2024-12-04 | 11.98 | 11.64 | -0.35 | -2.92% | 11.60 | 11.99 | 75168 | 8829.77 | 6.21% |
| 2024-12-03 | 12.11 | 11.99 | -0.14 | -1.15% | 11.81 | 12.13 | 96858 | 11574.28 | 8.00% |
| 2024-12-02 | 12.00 | 12.13 | 0.19 | 1.59% | 11.91 | 12.15 | 98716 | 11875.47 | 8.15% |
| 2024-11-29 | 12.10 | 11.94 | -0.10 | -0.83% | 11.73 | 12.29 | 116176 | 13838.54 | 9.59% |
| 2024-11-28 | 12.40 | 12.04 | -0.39 | -3.14% | 12.00 | 12.49 | 103964 | 12680.98 | 8.58% |
深证大盘股票行情在线 K线走势图
