利通科技 (920225) - 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
2026-05-06	27.000	28.010	1.190	4.44%	26.990	28.550	25010	6943	3.02%
2026-04-30	27.900	26.820	-0.430	-1.58%	26.710	28.200	18854	5118	2.28%
2026-04-29	26.710	27.250	0.400	1.49%	26.600	27.600	18756	5102	2.27%
2026-04-28	27.990	26.850	-1.800	-6.28%	26.020	27.990	43685	11659	5.28%
2026-04-27	28.370	28.650	0.560	1.99%	28.120	29.500	35677	10265	4.31%
2026-04-24	29.120	28.090	-1.000	-3.44%	27.850	29.160	29029	8189	3.51%
2026-04-23	30.520	29.090	-1.730	-5.61%	28.300	30.970	54398	16079	6.57%
2026-04-22	31.100	30.820	-0.530	-1.69%	30.780	31.700	47983	14951	5.80%
2026-04-21	32.670	31.350	-1.000	-3.09%	30.800	33.140	61509	19563	7.43%
2026-04-20	31.590	32.350	0.250	0.78%	31.300	34.690	95733	31743	11.56%
2026-04-17	28.620	32.100	3.520	12.32%	28.300	33.390	107243	33242	12.95%
2026-04-16	27.300	28.580	1.150	4.19%	27.150	28.680	38698	10839	4.67%
2026-04-15	26.780	27.430	1.280	4.89%	26.690	28.880	48080	13403	5.81%
2026-04-14	27.250	26.150	-0.570	-2.13%	25.860	27.250	26331	6902	3.18%
2026-04-13	26.800	26.720	-0.330	-1.22%	26.400	27.300	28661	7658	3.46%
2026-04-10	24.970	27.050	1.940	7.73%	24.970	28.300	51492	13818	6.22%
2026-04-09	24.610	25.110	0.140	0.56%	24.030	25.550	26822	6645	3.24%
2026-04-08	24.700	24.970	1.080	4.52%	23.850	25.130	36564	8953	4.42%
2026-04-07	25.000	23.890	-0.380	-1.57%	23.320	25.280	29541	7080	3.57%
2026-04-03	23.410	24.270	0.770	3.28%	23.270	25.370	41176	9970	4.97%
2026-04-02	22.770	23.500	0.570	2.49%	22.330	23.750	35238	8239	4.26%
2026-04-01	22.500	22.930	1.080	4.94%	22.050	24.240	52023	12202	6.28%
2026-03-31	23.000	21.850	-1.330	-5.74%	21.790	23.510	32784	7361	3.96%
2026-03-30	21.770	23.180	1.250	5.70%	21.770	24.290	38849	8973	4.69%
2026-03-27	22.000	21.930	-0.220	-0.99%	21.620	22.560	19367	4270	2.34%
2026-03-26	22.520	22.150	-0.390	-1.73%	21.570	22.740	19634	4338	2.37%
2026-03-25	22.460	22.540	-0.020	-0.09%	22.340	23.030	14037	3183	1.70%
2026-03-24	22.620	22.560	0.270	1.21%	21.500	22.890	16839	3735	2.03%
2026-03-23	23.850	22.290	-1.730	-7.20%	22.150	23.850	27149	6212	3.28%
2026-03-20	23.600	24.020	0.350	1.48%	23.600	24.680	18350	4431	2.22%
2026-03-19	25.020	23.670	-1.510	-6.00%	23.500	25.370	23008	5573	2.78%
2026-03-18	25.020	25.180	0.020	0.08%	24.810	25.390	11902	2985	1.44%
2026-03-17	25.760	25.160	-0.590	-2.29%	25.090	26.180	14874	3778	1.80%
2026-03-16	26.500	25.750	-0.760	-2.87%	25.520	27.190	22210	5807	2.68%
2026-03-13	27.200	26.510	-0.700	-2.57%	26.260	27.490	22072	5898	2.67%
2026-03-12	26.990	27.210	0.210	0.78%	26.700	27.750	17698	4803	2.14%
2026-03-11	26.260	27.000	0.710	2.70%	26.240	27.950	34658	9449	4.19%
2026-03-10	25.390	26.290	0.790	3.10%	25.010	26.360	21795	5640	2.63%
2026-03-09	26.300	25.500	-0.610	-2.34%	25.390	27.500	31672	8312	3.83%
2026-03-06	26.480	26.110	-0.560	-2.10%	25.770	26.600	19818	5188	2.39%
2026-03-05	27.900	26.670	-1.020	-3.68%	26.380	28.100	42535	11447	5.14%
2026-03-04	31.000	27.690	-3.830	-12.15%	25.000	31.380	64090	18247	7.74%
2026-03-03	31.500	31.520	0.120	0.38%	30.000	33.500	77322	24843	9.34%
2026-03-02	29.020	31.400	2.520	8.73%	29.020	33.000	69653	21864	8.41%
2026-02-27	28.820	28.880	-0.230	-0.79%	28.300	29.090	17000	4871	2.05%
2026-02-26	29.000	29.110	0.140	0.48%	27.780	29.560	37825	10844	4.57%
2026-02-25	29.500	28.970	-0.440	-1.50%	28.520	29.630	24074	6956	2.91%
2026-02-24	29.350	29.410	0.210	0.72%	29.210	29.770	12500	3684	1.51%
2026-02-13	29.680	29.200	-0.900	-2.99%	29.000	30.180	18044	5328	2.18%
2026-02-12	28.990	30.100	1.000	3.44%	28.990	30.350	21645	6466	2.61%
2026-02-11	29.710	29.100	-0.850	-2.84%	28.820	29.970	22049	6455	2.66%
2026-02-10	30.290	29.950	-0.200	-0.66%	29.650	30.450	15754	4717	1.90%
2026-02-09	30.860	30.150	0.150	0.50%	29.740	31.310	27189	8280	3.28%
2026-02-06	30.000	30.000	-0.010	-0.03%	29.850	30.480	13278	3992	1.60%
2026-02-05	31.000	30.010	-0.790	-2.56%	30.010	31.240	14711	4495	1.78%
2026-02-04	31.970	30.800	-1.170	-3.66%	30.400	32.250	22833	7143	2.76%
2026-02-03	31.880	31.970	0.250	0.79%	31.380	32.660	25951	8286	3.13%
2026-02-02	34.390	31.720	-2.840	-8.22%	31.420	34.390	33457	10812	4.04%
2026-01-30	33.100	34.560	1.110	3.32%	32.650	35.200	41686	14287	5.04%
2026-01-29	32.640	33.450	0.810	2.48%	31.700	34.100	39187	13117	4.73%
2026-01-28	32.770	32.640	-0.450	-1.36%	32.310	33.390	13970	4577	1.69%
2026-01-27	32.500	33.090	0.090	0.27%	31.000	33.430	27926	9061	3.37%