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
2026-06-18	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%
2026-05-14	18.54	18.30	-0.25	-1.35%	18.14	18.70	71405	13150	4.76%
2026-05-13	17.49	18.55	1.05	6.00%	17.29	18.76	106636	19486	7.10%
2026-05-12	18.10	17.50	-0.60	-3.31%	17.43	18.10	69140	12225	4.60%
2026-05-11	18.15	18.10	0.20	1.12%	17.70	18.28	96833	17456	6.45%
2026-05-08	16.81	17.90	0.92	5.42%	16.71	18.30	132295	23600	8.81%
2026-05-07	16.50	16.98	0.53	3.22%	16.34	17.06	49976	8332	3.33%
2026-05-06	16.50	16.45	0.11	0.67%	16.31	16.93	51493	8526	3.43%
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%