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
2026-08-07	15.220	15.090	-0.150	-0.98%	14.670	15.250	23000	3432	2.78%
2026-08-06	15.110	15.240	-0.020	-0.13%	14.810	15.440	31964	4830	3.86%
2026-08-05	14.750	15.260	0.600	4.09%	14.620	15.280	33228	5009	4.01%
2026-08-04	14.730	14.660	-0.040	-0.27%	14.430	14.820	21903	3192	2.65%
2026-08-03	14.190	14.700	0.650	4.63%	14.000	14.770	27313	3952	3.30%
2026-07-31	13.840	14.050	0.270	1.96%	13.840	14.330	20883	2947	2.52%
2026-07-30	14.600	13.780	-0.900	-6.13%	13.760	14.770	30165	4278	3.64%
2026-07-29	14.320	14.680	0.340	2.37%	14.020	14.940	30529	4428	3.69%
2026-07-28	13.960	14.340	0.180	1.27%	13.760	14.900	37291	5382	4.50%
2026-07-27	13.250	14.160	1.060	8.09%	13.000	14.790	43830	6211	5.29%
2026-07-24	13.660	13.100	-0.980	-6.96%	12.910	14.080	34616	4672	4.18%
2026-07-23	13.080	14.080	1.180	9.15%	13.080	15.580	59891	8412	7.23%
2026-07-22	13.400	12.900	-0.500	-3.73%	12.820	13.600	13520	1789	1.63%
2026-07-21	13.170	13.400	-0.060	-0.45%	12.220	13.490	23314	3008	2.82%
2026-07-20	13.880	13.460	-0.190	-1.39%	13.050	14.320	18043	2463	2.18%
2026-07-17	14.600	13.650	-0.520	-3.67%	13.550	14.600	20570	2878	2.48%
2026-07-16	14.180	14.170	-0.150	-1.05%	13.830	14.500	13448	1900	1.62%
2026-07-15	14.450	14.320	0.010	0.07%	14.190	14.780	12217	1779	1.48%
2026-07-14	14.190	14.310	0.110	0.77%	13.880	14.490	15003	2131	1.81%
2026-07-13	15.350	14.200	-1.290	-8.33%	14.130	15.500	16542	2407	2.00%
2026-07-10	15.600	15.490	0.020	0.13%	15.150	16.000	17470	2729	2.11%
2026-07-09	15.260	15.470	0.260	1.71%	14.820	15.630	13962	2130	1.69%
2026-07-08	15.950	15.210	-0.590	-3.73%	15.150	15.970	16644	2575	2.01%
2026-07-07	16.620	15.800	-0.660	-4.01%	15.710	16.780	17056	2745	2.06%
2026-07-06	17.640	16.460	-0.930	-5.35%	16.300	17.640	20181	3389	2.44%
2026-07-03	17.400	17.390	0.010	0.06%	17.040	17.500	15689	2712	1.90%
2026-07-02	16.980	17.380	0.430	2.54%	16.560	18.200	28067	4853	3.39%
2026-07-01	16.880	16.950	0.230	1.38%	16.630	17.380	22615	3845	2.73%
2026-06-30	16.900	16.720	-0.130	-0.77%	16.630	17.180	26155	4413	3.16%
2026-06-29	17.760	16.850	-0.910	-5.12%	16.850	18.120	34742	5987	4.20%
2026-06-26	19.140	17.760	-1.080	-5.73%	17.630	19.840	31038	5702	3.75%
2026-06-25	20.090	18.840	-1.250	-6.22%	18.650	20.090	31744	6107	3.83%
2026-06-24	20.200	20.090	-0.410	-2.00%	19.700	20.240	22555	4503	2.72%
2026-06-23	21.330	20.500	0.300	1.49%	20.230	22.300	30527	6409	3.69%
2026-06-22	21.410	20.200	-1.210	-5.65%	19.750	21.410	39091	7937	4.72%
2026-06-18	23.040	21.410	-1.410	-6.18%	21.360	23.050	33822	7393	4.09%
2026-06-17	22.950	22.820	-0.490	-2.10%	22.680	23.770	33365	7725	4.03%
2026-06-16	22.290	23.310	0.960	4.30%	22.000	23.950	39064	9077	4.72%
2026-06-15	21.540	22.350	1.010	4.73%	21.270	22.750	21692	4795	2.62%
2026-06-12	21.600	21.340	-0.070	-0.33%	21.090	21.900	22589	4853	2.73%
2026-06-11	23.070	21.410	-1.660	-7.20%	21.310	24.000	33177	7425	4.01%
2026-06-10	24.110	23.070	-1.090	-4.51%	22.960	25.000	31593	7497	3.82%
2026-06-09	22.530	24.160	1.850	8.29%	22.190	24.800	43707	10346	5.28%
2026-06-08	22.280	22.310	-1.090	-4.66%	22.000	23.750	32619	7425	3.94%
2026-06-05	24.000	23.400	-0.340	-1.43%	22.280	24.860	45380	10736	5.48%
2026-06-04	23.590	23.740	-0.430	-1.78%	23.270	24.500	29251	6970	3.53%
2026-06-03	24.370	24.170	-0.810	-3.24%	23.670	25.300	59641	14484	7.20%
2026-06-02	21.710	24.980	3.230	14.85%	21.120	25.650	69084	15962	8.35%
2026-06-01	21.430	21.750	-0.500	-2.25%	21.430	22.500	27042	5949	3.27%
2026-05-29	22.960	22.250	-0.070	-0.31%	21.860	24.480	64701	15055	7.82%
2026-05-28	21.320	22.320	1.040	4.89%	21.140	22.600	19322	4235	2.33%
2026-05-27	22.240	21.280	-1.160	-5.17%	21.110	22.960	21415	4642	2.59%
2026-05-26	23.320	22.440	-0.820	-3.53%	22.330	23.400	16674	3779	2.01%
2026-05-25	24.260	23.260	-0.710	-2.96%	22.670	24.480	20822	4816	2.52%
2026-05-22	23.950	23.970	-0.040	-0.17%	23.210	24.700	22853	5440	2.76%
2026-05-21	25.420	24.010	-1.120	-4.46%	23.990	25.420	22188	5491	2.68%
2026-05-20	26.100	25.130	-0.430	-1.68%	24.750	26.300	30759	7859	3.72%
2026-05-19	25.180	25.560	0.570	2.28%	24.770	25.720	14209	3616	1.72%
2026-05-18	25.400	24.990	-0.130	-0.52%	24.260	25.480	22805	5639	2.75%
2026-05-15	25.230	25.120	0.120	0.48%	24.540	25.650	20521	5179	2.48%
2026-05-14	26.250	25.100	-0.430	-1.68%	25.100	26.490	32176	8312	3.89%
2026-05-13	27.480	25.530	-1.690	-6.21%	25.000	27.480	62443	16135	7.54%
2026-05-12	27.630	27.220	-0.110	-0.40%	26.880	28.180	24821	6857	3.00%
2026-05-11	27.880	27.330	-0.140	-0.51%	27.220	28.080	24267	6687	2.93%
2026-05-08	28.200	27.470	-0.640	-2.28%	27.130	28.490	27461	7630	3.32%
2026-05-07	28.290	28.110	0.100	0.36%	27.810	29.180	32619	9293	3.94%
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%