致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 09:35:11 交易中

瀛通通讯 (002861) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 11.90 11.89 -1.32 -9.99% 11.89 12.20 35910 4283 2.39%
2025-04-03 13.34 13.21 -0.54 -3.93% 13.01 13.63 146328 19466 9.74%
2025-04-02 14.03 13.75 -0.20 -1.43% 13.51 14.10 168167 23147 11.20%
2025-04-01 14.17 13.95 0.01 0.07% 13.92 14.59 135877 19164 9.05%
2025-03-31 14.90 13.94 -1.35 -8.83% 13.80 14.90 228718 32314 15.23%
2025-03-28 14.90 15.29 -0.08 -0.52% 14.46 15.92 308899 46609 20.57%
2025-03-27 16.02 15.37 -0.50 -3.15% 15.07 16.34 346102 54556 23.05%
2025-03-26 16.49 15.87 -1.27 -7.41% 15.72 16.80 432412 69655 28.80%
2025-03-25 15.75 17.14 1.56 10.01% 15.60 17.14 588888 95553 39.22%
2025-03-24 14.58 15.58 1.42 10.03% 14.53 15.58 134612 20824 8.96%
2025-03-21 14.63 14.16 -0.72 -4.84% 14.15 14.79 136546 19640 9.09%
2025-03-20 15.09 14.88 0.03 0.20% 14.85 15.47 195406 29617 13.01%
2025-03-19 14.95 14.85 -0.25 -1.66% 14.78 15.14 90803 13560 6.05%
2025-03-18 14.95 15.10 0.15 1.00% 14.82 15.25 113324 17054 7.55%
2025-03-17 14.72 14.95 0.22 1.49% 14.69 15.14 115495 17173 7.69%
2025-03-14 14.45 14.73 0.12 0.82% 14.41 14.73 81768 11953 5.45%
2025-03-13 15.00 14.61 -0.39 -2.60% 14.41 15.00 105267 15375 7.01%
2025-03-12 15.08 15.00 -0.08 -0.53% 14.94 15.29 145794 21952 9.71%
2025-03-11 14.52 15.08 0.37 2.52% 14.44 15.28 186988 27841 12.45%
2025-03-10 14.58 14.71 0.01 0.07% 14.46 14.75 87859 12819 5.85%
2025-03-07 14.97 14.70 -0.41 -2.71% 14.54 15.00 150878 22290 10.05%
2025-03-06 14.66 15.11 0.43 2.93% 14.63 15.49 219656 33124 14.63%
2025-03-05 14.46 14.68 0.07 0.48% 14.40 14.75 147507 21561 9.82%
2025-03-04 14.36 14.61 0.53 3.76% 14.28 14.87 167334 24324 11.14%
2025-03-03 14.07 14.08 0.01 0.07% 13.81 14.33 104884 14800 6.98%
2025-02-28 14.76 14.07 -0.84 -5.63% 14.02 14.89 138484 19888 9.22%
2025-02-27 15.45 14.91 -0.42 -2.74% 14.53 15.50 193403 28840 12.88%
2025-02-26 15.25 15.33 0.02 0.13% 15.12 15.45 171054 26108 11.39%
2025-02-25 15.35 15.31 -0.19 -1.23% 15.08 15.58 159642 24524 10.63%
2025-02-24 15.68 15.50 -0.31 -1.96% 15.29 15.84 234562 36290 15.62%
2025-02-21 16.03 15.81 -0.34 -2.11% 15.55 16.40 445341 70894 29.66%
2025-02-20 15.36 16.15 1.47 10.01% 15.33 16.15 275715 44247 18.36%
2025-02-19 14.37 14.68 0.41 2.87% 14.13 14.75 192903 28112 12.85%
2025-02-18 15.00 14.27 -0.71 -4.74% 14.20 15.21 247901 36245 16.51%
2025-02-17 15.71 14.98 -1.50 -9.10% 14.89 15.77 389922 59768 25.97%
2025-02-14 17.22 16.48 -1.02 -5.83% 16.48 18.92 444151 76673 29.58%
2025-02-13 17.00 17.50 0.38 2.22% 16.20 18.46 528940 91660 35.22%
2025-02-12 16.46 17.12 0.01 0.06% 16.46 17.26 288627 48712 19.22%
2025-02-11 17.33 17.11 -0.82 -4.57% 16.50 17.78 458493 78759 30.53%
2025-02-10 18.40 17.93 -0.47 -2.55% 17.50 19.20 723427 131834 48.17%
2025-02-07 16.00 18.40 1.67 9.98% 15.60 18.40 430018 74669 28.64%
2025-02-06 16.38 16.73 0.03 0.18% 16.38 18.37 655791 114061 43.67%
2025-02-05 17.09 16.70 0.09 0.54% 16.29 18.27 451115 77615 30.04%
2025-01-27 16.00 16.61 -0.33 -1.95% 15.87 18.19 507877 86523 33.82%
2025-01-24 14.31 16.94 1.54 10.00% 13.86 16.94 654158 99129 43.56%
2025-01-23 17.42 15.40 -1.71 -9.99% 15.40 18.70 724062 125295 48.22%
2025-01-22 17.11 17.11 1.56 10.03% 16.60 17.11 292037 49959 19.45%
2025-01-21 15.55 15.55 1.41 9.97% 14.56 15.55 172312 26708 11.47%
2025-01-20 14.14 14.14 1.29 10.04% 14.14 14.14 51588 7294 3.44%
2025-01-17 12.79 12.85 1.17 10.02% 10.51 12.85 191301 24116 12.74%
2025-01-16 10.73 11.68 1.06 9.98% 10.63 11.68 189733 21500 12.63%
2025-01-15 10.67 10.62 0.04 0.38% 10.42 10.82 108883 11547 7.25%
2025-01-14 9.95 10.58 0.65 6.55% 9.95 10.58 133899 13857 8.92%
2025-01-13 10.07 9.93 -0.29 -2.84% 9.55 10.07 119285 11702 7.94%
2025-01-10 11.01 10.22 -0.88 -7.93% 10.20 11.10 156743 16671 10.44%
2025-01-09 10.90 11.10 0.11 1.00% 10.90 11.45 155022 17418 10.32%
2025-01-08 11.30 10.99 -0.46 -4.02% 10.50 11.37 208385 22701 13.88%
2025-01-07 10.97 11.45 0.26 2.32% 10.92 11.57 185445 20829 12.35%
2025-01-06 12.03 11.19 -1.24 -9.98% 11.19 12.26 178280 20267 11.87%
2025-01-03 13.18 12.43 -0.25 -1.97% 12.01 13.50 276707 34917 18.43%
2025-01-02 13.85 12.68 -1.41 -10.01% 12.68 14.02 275460 36662 22.75%
2024-12-31 14.69 14.09 -0.73 -4.93% 14.00 15.30 402685 58249 33.25%
2024-12-30 13.68 14.82 1.35 10.02% 12.80 14.82 348142 48884 28.75%