致敬每一个财富自由的梦想,祝大家早日进化为游资

宜通世纪 (300310) 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 6.27 6.33 0.05 0.80% 6.23 6.36 195246 12266 2.82%
2025-07-31 6.35 6.28 -0.08 -1.26% 6.27 6.41 215733 13683 3.12%
2025-07-30 6.43 6.36 -0.09 -1.40% 6.30 6.44 277640 17651 4.01%
2025-07-29 6.51 6.45 -0.04 -0.62% 6.36 6.51 202340 12969 2.93%
2025-07-28 6.54 6.49 -0.03 -0.46% 6.48 6.56 190804 12406 2.76%
2025-07-25 6.46 6.52 0.08 1.24% 6.43 6.54 305881 19869 4.42%
2025-07-24 6.35 6.44 0.09 1.42% 6.34 6.45 228776 14660 3.31%
2025-07-23 6.39 6.35 -0.05 -0.78% 6.33 6.44 202313 12913 2.92%
2025-07-22 6.45 6.40 -0.04 -0.62% 6.36 6.45 176696 11287 2.55%
2025-07-21 6.40 6.44 0.04 0.63% 6.40 6.46 176513 11350 2.55%
2025-07-18 6.43 6.40 -0.03 -0.47% 6.37 6.48 167786 10765 2.43%
2025-07-17 6.38 6.43 0.05 0.78% 6.33 6.43 152748 9787 2.21%
2025-07-16 6.36 6.38 0.03 0.47% 6.34 6.46 204907 13137 2.96%
2025-07-15 6.38 6.35 -0.07 -1.09% 6.28 6.44 253963 16114 3.67%
2025-07-14 6.46 6.42 -0.07 -1.08% 6.38 6.49 207846 13314 3.00%
2025-07-11 6.48 6.49 0.04 0.62% 6.38 6.52 260465 16851 3.77%
2025-07-10 6.42 6.45 0.00 0.00% 6.38 6.47 184122 11833 2.66%
2025-07-09 6.53 6.45 -0.07 -1.07% 6.42 6.54 209398 13572 3.03%
2025-07-08 6.40 6.52 0.10 1.56% 6.37 6.52 232108 15027 3.36%
2025-07-07 6.38 6.42 0.01 0.16% 6.34 6.44 156908 10053 2.27%
2025-07-04 6.54 6.41 -0.17 -2.58% 6.40 6.57 304188 19629 4.40%
2025-07-03 6.47 6.58 0.16 2.49% 6.44 6.62 384054 25148 5.55%
2025-07-02 6.51 6.42 -0.13 -1.98% 6.36 6.54 278008 17839 4.02%
2025-07-01 6.62 6.55 -0.10 -1.50% 6.47 6.65 334594 21930 4.84%
2025-06-30 6.63 6.65 0.02 0.30% 6.60 6.69 351693 23343 5.08%
2025-06-27 6.65 6.63 -0.01 -0.15% 6.61 6.72 396100 26360 5.73%
2025-06-26 6.71 6.64 -0.08 -1.19% 6.64 6.79 635442 42656 9.19%
2025-06-25 6.70 6.72 -0.18 -2.61% 6.58 6.79 1134303 75618 16.40%
2025-06-24 6.74 6.90 0.64 10.22% 6.74 7.38 1617037 113636 23.38%
2025-06-23 5.96 6.26 0.16 2.62% 5.95 6.27 309721 18989 4.48%
2025-06-20 6.30 6.10 -0.20 -3.17% 6.08 6.34 309481 19078 4.47%
2025-06-19 6.50 6.30 -0.18 -2.78% 6.29 6.76 392156 25275 5.67%
2025-06-18 6.42 6.48 0.06 0.93% 6.32 6.55 352292 22751 5.09%
2025-06-17 6.52 6.42 -0.10 -1.53% 6.36 6.52 320574 20526 4.63%
2025-06-16 6.36 6.52 0.06 0.93% 6.35 6.57 349129 22666 5.05%
2025-06-13 6.63 6.46 -0.29 -4.30% 6.43 6.70 641216 41942 9.27%
2025-06-12 6.36 6.75 0.37 5.80% 6.26 6.77 1066731 70608 15.42%
2025-06-11 6.32 6.38 0.11 1.75% 6.32 6.58 552697 35502 7.99%
2025-06-10 6.33 6.27 -0.06 -0.95% 6.12 6.35 276652 17238 4.00%
2025-06-09 6.26 6.33 0.10 1.61% 6.25 6.35 284295 17946 4.11%
2025-06-06 6.25 6.23 -0.04 -0.64% 6.16 6.30 277912 17291 4.02%
2025-06-05 6.16 6.27 0.19 3.13% 6.12 6.29 438316 27245 6.34%
2025-06-04 6.06 6.08 0.00 0.00% 6.05 6.13 179441 10912 2.59%
2025-06-03 6.07 6.08 -0.03 -0.49% 6.04 6.18 235769 14368 3.41%
2025-05-30 6.28 6.11 -0.23 -3.63% 6.08 6.32 338890 20884 4.90%
2025-05-29 6.02 6.34 0.34 5.67% 5.98 6.47 567972 35542 8.21%
2025-05-28 6.06 6.00 -0.05 -0.83% 5.98 6.14 179321 10823 2.59%
2025-05-27 6.10 6.05 -0.07 -1.14% 6.00 6.11 179054 10820 2.59%
2025-05-26 5.96 6.12 0.16 2.68% 5.96 6.12 242979 14770 3.51%
2025-05-23 6.12 5.96 -0.28 -4.49% 5.96 6.20 381630 23203 5.52%
2025-05-22 6.17 6.24 0.05 0.81% 6.07 6.70 489760 30966 7.08%
2025-05-21 6.40 6.19 -0.12 -1.90% 6.18 6.48 278958 17555 4.03%
2025-05-20 6.26 6.31 0.01 0.16% 6.17 6.33 226065 14164 3.27%
2025-05-19 6.21 6.30 0.09 1.45% 6.15 6.30 183059 11425 2.65%
2025-05-16 6.12 6.21 0.05 0.81% 6.09 6.27 203929 12684 2.95%
2025-05-15 6.42 6.16 -0.24 -3.75% 6.16 6.55 272657 17058 3.94%
2025-05-14 6.40 6.40 0.06 0.95% 6.29 6.43 232570 14787 3.36%
2025-05-13 6.60 6.34 -0.19 -2.91% 6.32 6.61 343937 22133 4.97%
2025-05-12 6.36 6.53 0.28 4.48% 6.31 6.53 320293 20598 4.63%
2025-05-09 6.40 6.25 -0.17 -2.65% 6.20 6.40 211038 13227 3.05%
2025-05-08 6.26 6.42 0.11 1.74% 6.21 6.45 236379 15095 3.42%
2025-05-07 6.39 6.31 0.00 0.00% 6.21 6.44 276124 17436 3.99%
2025-05-06 6.17 6.31 0.21 3.44% 6.13 6.31 252038 15769 3.64%
2025-04-30 5.94 6.10 0.16 2.69% 5.94 6.13 210578 12802 3.04%
2025-04-29 5.84 5.94 0.07 1.19% 5.79 5.98 155023 9186 2.24%
2025-04-28 5.93 5.87 -0.08 -1.34% 5.76 5.98 211444 12393 3.06%
2025-04-25 5.95 5.95 -0.02 -0.34% 5.91 6.05 184226 11017 2.66%
2025-04-24 6.04 5.97 -0.17 -2.77% 5.90 6.08 276489 16539 4.00%