瀛通通讯 (002861) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	16.01	15.90	-0.08	-0.50%	15.59	16.17	40056	6340	2.67%
2026-08-20	15.55	15.98	0.57	3.70%	15.46	16.40	56674	9088	3.77%
2026-08-19	16.38	15.41	-1.19	-7.17%	15.35	16.51	52353	8281	3.49%
2026-08-18	16.82	16.60	-0.30	-1.78%	16.50	17.16	49312	8264	3.28%
2026-08-17	16.83	16.90	0.06	0.36%	16.50	16.94	40131	6713	2.67%
2026-08-14	16.46	16.84	0.42	2.56%	16.43	16.93	36226	6052	2.41%
2026-08-13	16.83	16.42	-0.32	-1.91%	16.38	16.97	40817	6780	2.72%
2026-08-12	16.30	16.74	0.42	2.57%	16.16	16.88	37722	6264	2.51%
2026-08-11	16.40	16.32	-0.04	-0.24%	16.01	16.70	45164	7407	3.01%
2026-08-10	16.32	16.36	0.12	0.74%	16.05	16.53	46762	7626	3.11%
2026-08-07	16.58	16.24	-0.27	-1.64%	15.97	16.75	66144	10713	4.40%
2026-08-06	16.16	16.51	0.36	2.23%	16.03	16.70	63836	10478	4.25%
2026-08-05	15.60	16.15	0.47	3.00%	15.58	16.27	58367	9356	3.89%
2026-08-04	15.14	15.68	0.63	4.19%	14.96	16.00	70226	10861	4.68%
2026-08-03	14.57	15.05	0.48	3.29%	14.51	15.14	68907	10265	4.59%
2026-07-31	14.40	14.57	0.50	3.55%	14.28	14.99	84332	12412	5.62%
2026-07-30	14.50	14.07	-0.42	-2.90%	14.04	14.65	83613	11935	5.57%
2026-07-29	14.70	14.49	-0.08	-0.55%	14.14	14.90	78047	11312	5.20%
2026-07-28	15.00	14.57	-0.64	-4.21%	14.55	15.49	81864	12267	5.45%
2026-07-27	15.00	15.21	0.14	0.93%	14.56	15.35	82149	12338	5.47%
2026-07-24	15.37	15.07	-0.30	-1.95%	14.00	15.37	101686	15192	6.77%
2026-07-23	14.99	15.37	0.32	2.13%	14.99	15.78	64237	9891	4.28%
2026-07-22	14.81	15.05	0.05	0.33%	14.63	15.27	79747	11924	5.31%
2026-07-21	15.56	15.00	-0.56	-3.60%	14.00	15.56	125863	18475	8.38%
2026-07-20	16.63	15.56	-1.22	-7.27%	15.41	17.50	106104	17385	7.07%
2026-07-17	18.28	16.78	-1.86	-9.98%	16.78	18.50	96279	16611	6.41%
2026-07-16	18.90	18.64	-0.62	-3.22%	18.44	19.78	58673	11116	3.91%
2026-07-15	19.00	19.26	0.21	1.10%	18.67	19.80	44490	8553	2.96%
2026-07-14	18.86	19.05	0.01	0.05%	18.20	19.20	66660	12555	4.44%
2026-07-13	21.13	19.04	-2.11	-9.98%	19.04	21.20	79276	15720	5.28%
2026-07-10	22.08	21.15	-0.61	-2.80%	21.11	22.30	55846	12091	3.72%
2026-07-09	20.83	21.76	-0.24	-1.09%	20.83	22.00	90279	19357	6.01%
2026-07-08	21.78	22.00	0.38	1.76%	20.70	23.09	126881	27964	8.45%
2026-07-07	22.00	21.62	-0.34	-1.55%	21.20	22.00	42731	9236	2.85%
2026-07-06	22.22	21.96	-0.22	-0.99%	21.78	22.68	50171	11107	3.34%
2026-07-03	22.83	22.18	-0.65	-2.85%	22.03	22.93	59871	13391	3.99%
2026-07-02	23.58	22.83	-0.74	-3.14%	22.58	23.69	91295	21037	6.08%
2026-07-01	22.22	23.57	1.29	5.79%	22.21	23.70	87846	20247	5.85%
2026-06-30	21.75	22.28	0.53	2.44%	21.75	22.82	73825	16370	4.92%
2026-06-29	22.22	21.75	-0.40	-1.81%	20.80	22.55	104038	22369	6.93%
2026-06-26	21.68	22.15	0.51	2.36%	20.87	22.25	102699	22126	6.84%
2026-06-25	21.26	21.64	0.39	1.84%	21.00	21.92	76110	16329	5.07%
2026-06-24	19.91	21.25	1.18	5.88%	19.71	21.26	100784	20841	6.71%
2026-06-23	20.15	20.07	-0.03	-0.15%	19.70	20.44	86637	17441	5.77%
2026-06-22	18.68	20.10	1.40	7.49%	18.18	20.45	182648	36076	12.16%
2026-06-18	18.10	18.70	0.50	2.75%	17.87	19.30	112685	21125	7.50%
2026-06-17	18.19	18.20	-0.22	-1.19%	17.93	18.50	53211	9681	3.54%
2026-06-16	18.13	18.42	0.19	1.04%	17.94	18.49	45255	8273	3.01%
2026-06-15	17.81	18.23	0.44	2.47%	17.70	18.35	56233	10171	3.74%
2026-06-12	18.30	17.79	-0.31	-1.71%	17.59	18.59	58444	10602	3.89%
2026-06-11	17.87	18.10	0.21	1.17%	17.45	18.47	53056	9572	3.53%
2026-06-10	17.78	17.89	-0.06	-0.33%	17.53	18.64	49859	8977	3.32%
2026-06-09	17.77	17.95	0.33	1.87%	17.10	18.05	47841	8497	3.19%
2026-06-08	17.47	17.62	-0.27	-1.51%	17.06	18.18	61401	10777	4.09%
2026-06-05	17.94	17.89	-0.12	-0.67%	17.71	18.34	60282	10850	4.01%
2026-06-04	18.52	18.01	-0.69	-3.69%	17.88	19.18	71058	13042	4.73%
2026-06-03	17.90	18.70	0.64	3.54%	17.68	19.60	98498	18595	6.56%
2026-06-02	18.25	18.06	-0.19	-1.04%	17.84	18.65	45585	8228	3.04%
2026-06-01	17.69	18.25	0.50	2.82%	17.47	18.78	68748	12514	4.58%
2026-05-29	18.49	17.75	-0.74	-4.00%	17.49	18.98	61991	11164	4.13%
2026-05-28	18.24	18.49	0.25	1.37%	17.99	18.64	41081	7531	2.74%
2026-05-27	18.94	18.24	-0.74	-3.90%	18.15	18.96	45841	8461	3.05%
2026-05-26	19.04	18.98	-0.20	-1.04%	18.25	19.10	65383	12169	4.35%
2026-05-25	18.88	19.18	0.39	2.08%	18.71	19.30	63927	12193	4.26%
2026-05-22	18.58	18.79	0.33	1.79%	18.35	18.89	57534	10733	3.83%
2026-05-21	19.06	18.46	-0.59	-3.10%	18.40	19.43	106128	20086	7.07%
2026-05-20	18.79	19.05	0.26	1.38%	18.62	19.15	64838	12296	4.32%
2026-05-19	18.53	18.79	0.20	1.08%	18.25	18.88	46032	8569	3.07%
2026-05-18	17.97	18.59	0.62	3.45%	17.77	18.68	61651	11358	4.11%
2026-05-15	18.38	17.97	-0.33	-1.80%	17.82	18.50	50088	9097	3.34%