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
2026-04-30	16.27	16.34	0.10	0.62%	16.11	16.39	46240	7519	3.08%
2026-04-29	16.06	16.24	0.19	1.18%	15.78	16.51	51837	8439	3.45%
2026-04-28	16.24	16.05	-0.32	-1.95%	15.78	16.26	77594	12389	5.17%
2026-04-27	15.40	16.37	1.05	6.85%	15.20	16.55	118162	18979	7.87%
2026-04-24	15.25	15.32	-0.01	-0.07%	15.10	15.46	32939	5037	2.19%
2026-04-23	15.80	15.33	-0.45	-2.85%	15.26	15.83	36711	5663	2.44%
2026-04-22	15.63	15.78	0.04	0.25%	15.60	15.85	28522	4480	1.90%
2026-04-21	15.89	15.74	-0.11	-0.69%	15.53	15.89	37975	5946	2.53%
2026-04-20	15.96	15.85	-0.03	-0.19%	15.60	15.98	38404	6075	2.56%
2026-04-17	15.93	15.88	-0.02	-0.13%	15.81	16.05	34748	5526	2.31%
2026-04-16	15.80	15.90	0.20	1.27%	15.58	16.00	40122	6344	2.67%
2026-04-15	15.94	15.70	-0.25	-1.57%	15.66	16.12	47930	7603	3.19%
2026-04-14	16.15	15.95	-0.16	-0.99%	15.62	16.30	76692	12155	5.11%
2026-04-13	15.86	16.11	0.19	1.19%	15.66	16.20	47712	7596	3.18%
2026-04-10	15.50	15.92	0.52	3.38%	15.44	16.29	74470	11854	4.96%
2026-04-09	15.58	15.40	-0.18	-1.16%	15.21	15.58	42800	6582	2.85%
2026-04-08	15.18	15.58	0.71	4.77%	15.13	15.59	57003	8785	3.80%
2026-04-07	14.55	14.87	0.45	3.12%	14.51	15.13	62459	9267	4.16%
2026-04-03	15.41	14.42	-0.71	-4.69%	14.38	15.58	62332	9131	4.15%
2026-04-02	15.18	15.13	-0.20	-1.30%	15.07	15.86	91403	14093	6.09%
2026-04-01	15.29	15.33	0.35	2.34%	14.98	15.50	81757	12455	5.44%
2026-03-31	15.36	14.98	-0.38	-2.47%	14.95	15.45	42595	6465	2.84%
2026-03-30	15.45	15.36	-0.32	-2.04%	15.22	15.55	33628	5179	2.24%
2026-03-27	15.25	15.68	0.32	2.08%	15.14	15.76	41654	6483	2.77%
2026-03-26	15.88	15.36	-0.48	-3.03%	15.28	15.95	43881	6816	2.92%
2026-03-25	15.79	15.84	0.17	1.08%	15.73	16.12	41915	6673	2.79%
2026-03-24	15.55	15.67	0.50	3.30%	15.12	15.67	72218	11122	4.81%
2026-03-23	16.03	15.17	-1.34	-8.12%	14.96	16.45	103615	16168	6.90%
2026-03-20	17.28	16.51	-0.68	-3.96%	16.47	17.30	53498	8992	3.56%
2026-03-19	17.64	17.19	-0.68	-3.81%	17.06	17.64	52223	9027	3.48%
2026-03-18	17.50	17.87	0.38	2.17%	17.32	17.97	50406	8901	3.36%
2026-03-17	18.04	17.49	-0.53	-2.94%	17.42	18.18	48259	8538	3.21%
2026-03-16	18.38	18.02	-0.39	-2.12%	17.79	18.62	70876	12751	4.72%
2026-03-13	19.21	18.41	-0.80	-4.16%	18.36	19.21	77723	14627	5.18%
2026-03-12	19.31	19.21	0.21	1.11%	19.03	19.88	107314	20828	7.15%
2026-03-11	19.70	19.00	-0.68	-3.46%	18.94	19.84	107418	20780	7.15%
2026-03-10	19.42	19.68	0.31	1.60%	19.30	19.84	49723	9734	3.31%
2026-03-09	19.27	19.37	-0.10	-0.51%	18.38	19.67	73846	13951	4.92%
2026-03-06	19.70	19.47	-0.39	-1.96%	19.42	20.10	59413	11657	3.96%
2026-03-05	19.20	19.86	0.36	1.85%	19.20	20.38	107755	21558	7.18%
2026-03-04	19.30	19.50	0.40	2.09%	18.80	20.05	112355	21965	7.48%
2026-03-03	19.37	19.10	-0.25	-1.29%	18.95	20.17	88309	17095	5.88%
2026-03-02	19.45	19.35	-0.45	-2.27%	19.25	20.03	65406	12772	4.36%
2026-02-27	20.05	19.80	-0.42	-2.08%	19.66	20.19	48689	9635	3.24%
2026-02-26	20.60	20.22	-0.27	-1.32%	20.16	20.65	45306	9212	3.02%
2026-02-25	20.45	20.49	0.11	0.54%	20.22	20.68	71310	14592	4.75%
2026-02-24	19.51	20.38	1.01	5.21%	19.30	20.54	91708	18455	6.11%
2026-02-13	19.46	19.37	-0.19	-0.97%	19.32	19.70	43035	8388	2.87%
2026-02-12	19.80	19.56	-0.24	-1.21%	19.36	20.00	56930	11180	3.79%
2026-02-11	20.12	19.80	-0.36	-1.79%	19.72	20.18	42852	8512	2.85%
2026-02-10	20.31	20.16	-0.15	-0.74%	20.08	20.39	53088	10732	3.54%
2026-02-09	19.51	20.31	1.16	6.06%	19.51	20.69	131589	26739	8.76%
2026-02-06	19.17	19.15	-0.23	-1.19%	19.04	19.48	41414	7961	2.76%
2026-02-05	19.80	19.38	-0.51	-2.56%	19.31	19.89	50684	9911	3.38%
2026-02-04	19.22	19.89	0.59	3.06%	19.05	20.19	85464	16956	5.69%
2026-02-03	19.74	19.30	-0.03	-0.16%	19.03	19.74	53712	10378	3.58%
2026-02-02	19.95	19.33	-0.66	-3.30%	19.23	20.35	55137	10876	3.67%
2026-01-30	20.01	19.99	-0.03	-0.15%	19.35	20.31	70017	13867	4.66%
2026-01-29	20.60	20.02	-0.78	-3.75%	19.98	21.18	117483	24060	7.82%
2026-01-28	19.48	20.80	1.09	5.53%	19.48	21.49	174663	36405	11.63%
2026-01-27	18.84	19.71	0.81	4.29%	18.52	19.79	115015	22138	7.66%
2026-01-26	18.88	18.90	-0.02	-0.11%	18.35	19.24	72535	13590	4.83%