致敬每一个财富自由的梦想,祝大家早日进化为游资

瀛通通讯 (002861) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 14.36 14.52 0.08 0.55% 14.36 14.57 45603 6612 3.04%
2025-07-31 14.55 14.44 -0.13 -0.89% 14.38 14.77 64052 9357 4.27%
2025-07-30 14.58 14.57 -0.06 -0.41% 14.46 14.85 59282 8689 3.95%
2025-07-29 14.70 14.63 -0.10 -0.68% 14.49 14.79 60963 8909 4.06%
2025-07-28 14.66 14.73 0.10 0.68% 14.57 14.80 64314 9465 4.28%
2025-07-25 14.49 14.63 0.14 0.97% 14.46 14.68 79104 11562 5.27%
2025-07-24 14.40 14.49 0.27 1.90% 14.36 14.60 66120 9588 4.40%
2025-07-23 14.53 14.22 -0.28 -1.93% 14.21 14.58 60928 8736 4.06%
2025-07-22 14.48 14.50 0.02 0.14% 14.25 14.58 72705 10486 4.84%
2025-07-21 14.44 14.48 0.05 0.35% 14.42 14.54 43317 6270 2.88%
2025-07-18 14.63 14.43 -0.18 -1.23% 14.37 14.68 59167 8574 3.94%
2025-07-17 14.36 14.61 0.21 1.46% 14.33 14.61 60698 8801 4.04%
2025-07-16 14.42 14.40 0.03 0.21% 14.33 14.51 53705 7738 3.58%
2025-07-15 14.61 14.37 -0.16 -1.10% 14.14 14.67 88794 12718 5.91%
2025-07-14 14.61 14.53 -0.09 -0.62% 14.46 14.75 53372 7753 3.55%
2025-07-11 14.64 14.62 -0.02 -0.14% 14.43 14.72 74457 10846 4.96%
2025-07-10 14.79 14.64 -0.20 -1.35% 14.60 14.90 76094 11189 5.07%
2025-07-09 15.02 14.84 -0.24 -1.59% 14.77 15.14 93238 13924 6.21%
2025-07-08 15.00 15.08 0.18 1.21% 14.85 15.13 89578 13488 5.97%
2025-07-07 14.70 14.90 0.14 0.95% 14.55 15.28 102523 15296 6.83%
2025-07-04 15.18 14.76 -0.55 -3.59% 14.75 15.22 116916 17428 7.79%
2025-07-03 14.93 15.31 0.44 2.96% 14.87 15.32 125972 19132 8.39%
2025-07-02 15.10 14.87 -0.28 -1.85% 14.71 15.16 86801 12890 5.78%
2025-07-01 15.30 15.15 -0.21 -1.37% 14.86 15.35 100535 15193 6.69%
2025-06-30 15.24 15.36 0.12 0.79% 15.24 15.52 97588 14983 6.50%
2025-06-27 15.58 15.24 -0.07 -0.46% 15.06 15.58 120666 18376 8.04%
2025-06-26 15.59 15.31 -0.23 -1.48% 15.27 15.64 138944 21435 9.25%
2025-06-25 15.26 15.54 0.23 1.50% 15.20 15.60 175407 27064 11.68%
2025-06-24 15.07 15.31 0.30 2.00% 15.06 15.35 135081 20560 9.00%
2025-06-23 14.20 15.01 0.54 3.73% 14.20 15.06 133380 19717 8.88%
2025-06-20 14.85 14.47 -0.38 -2.56% 14.43 15.19 138230 20294 9.21%
2025-06-19 15.03 14.85 -0.43 -2.81% 14.82 15.39 176093 26588 11.73%
2025-06-18 14.70 15.28 0.32 2.14% 14.65 15.69 266733 40650 17.76%
2025-06-17 14.80 14.96 0.44 3.03% 14.56 15.55 239584 36038 15.95%
2025-06-16 14.06 14.52 0.28 1.97% 14.00 14.97 186453 27219 12.42%
2025-06-13 14.81 14.24 -1.08 -7.05% 14.24 15.30 292878 43084 19.50%
2025-06-12 15.40 15.32 0.42 2.82% 15.31 16.39 390743 61893 26.02%
2025-06-11 15.28 14.90 -0.23 -1.52% 14.80 15.41 185125 27776 12.33%
2025-06-10 15.58 15.13 -0.38 -2.45% 14.80 15.90 250093 38590 16.65%
2025-06-09 15.29 15.51 0.25 1.64% 15.05 15.55 191446 29331 12.75%
2025-06-06 15.20 15.26 -0.15 -0.97% 14.92 15.36 187365 28390 12.48%
2025-06-05 14.91 15.41 0.36 2.39% 14.82 15.75 338416 52039 22.54%
2025-06-04 15.09 15.05 0.21 1.42% 14.97 15.26 234663 35527 15.63%
2025-06-03 14.65 14.84 0.19 1.30% 14.54 14.98 199653 29544 13.30%
2025-05-30 15.39 14.65 -0.74 -4.81% 14.60 15.39 315437 46974 21.01%
2025-05-29 14.04 15.49 1.41 10.01% 14.04 15.49 302886 45255 20.17%
2025-05-28 14.38 14.08 -0.35 -2.43% 14.06 14.65 126809 18189 8.44%
2025-05-27 14.88 14.43 -0.45 -3.02% 14.42 14.88 133454 19430 8.89%
2025-05-26 14.50 14.88 -0.02 -0.13% 14.13 15.30 217529 31822 14.49%
2025-05-23 14.68 14.90 0.44 3.04% 14.50 14.99 293727 43499 19.56%
2025-05-22 14.26 14.46 0.10 0.70% 14.26 14.85 158087 22992 10.53%
2025-05-21 14.41 14.36 -0.16 -1.10% 14.30 14.65 137807 19917 9.18%
2025-05-20 14.16 14.52 0.35 2.47% 13.89 14.56 185749 26675 12.37%
2025-05-19 14.00 14.17 0.12 0.85% 13.75 14.18 98521 13751 6.56%
2025-05-16 14.04 14.05 0.00 0.00% 13.90 14.20 97998 13799 6.53%
2025-05-15 14.17 14.05 -0.20 -1.40% 13.87 14.23 121002 16961 8.06%
2025-05-14 14.43 14.25 -0.21 -1.45% 14.09 14.59 182640 25944 12.16%
2025-05-13 15.39 14.46 -0.52 -3.47% 14.43 15.45 260887 38744 17.37%
2025-05-12 14.70 14.98 0.42 2.88% 14.35 15.18 322424 47541 21.47%
2025-05-09 14.27 14.56 0.39 2.75% 13.94 15.50 403148 58846 26.85%
2025-05-08 14.00 14.17 -0.02 -0.14% 13.96 14.48 219348 31181 14.61%
2025-05-07 14.54 14.19 -0.25 -1.73% 14.02 14.64 293449 41827 19.54%
2025-05-06 13.79 14.44 -0.09 -0.62% 13.78 14.63 464110 66077 30.91%
2025-04-30 14.53 14.53 1.32 9.99% 13.88 14.53 472681 67908 31.48%
2025-04-29 13.40 13.21 -0.32 -2.37% 13.13 13.90 360757 48558 24.02%
2025-04-28 12.21 13.53 1.23 10.00% 12.00 13.53 257417 33365 17.14%
2025-04-25 12.43 12.30 -0.22 -1.76% 12.24 12.54 90212 11147 6.01%
2025-04-24 12.76 12.52 -0.37 -2.87% 12.40 12.97 102978 12961 6.86%