瀛通通讯(002861)股票行情
瀛通通讯(002861)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 15.79 | 15.84 | 0.17 | 1.08% | 15.73 | 16.12 | 41915 | 6673.51 | 2.79% |
| 2026-03-24 | 15.55 | 15.67 | 0.50 | 3.30% | 15.12 | 15.67 | 72218 | 11122.48 | 4.81% |
| 2026-03-23 | 16.03 | 15.17 | -1.34 | -8.12% | 14.96 | 16.45 | 103615 | 16168.48 | 6.90% |
| 2026-03-20 | 17.28 | 16.51 | -0.68 | -3.96% | 16.47 | 17.30 | 53498 | 8992.86 | 3.56% |
| 2026-03-19 | 17.64 | 17.19 | -0.68 | -3.81% | 17.06 | 17.64 | 52223 | 9027.94 | 3.48% |
| 2026-03-18 | 17.50 | 17.87 | 0.38 | 2.17% | 17.32 | 17.97 | 50406 | 8901.57 | 3.36% |
| 2026-03-17 | 18.04 | 17.49 | -0.53 | -2.94% | 17.42 | 18.18 | 48259 | 8538.06 | 3.21% |
| 2026-03-16 | 18.38 | 18.02 | -0.39 | -2.12% | 17.79 | 18.62 | 70876 | 12751.31 | 4.72% |
| 2026-03-13 | 19.21 | 18.41 | -0.80 | -4.16% | 18.36 | 19.21 | 77723 | 14627.41 | 5.18% |
| 2026-03-12 | 19.31 | 19.21 | 0.21 | 1.11% | 19.03 | 19.88 | 107314 | 20828.33 | 7.15% |
| 2026-03-11 | 19.70 | 19.00 | -0.68 | -3.46% | 18.94 | 19.84 | 107418 | 20780.35 | 7.15% |
| 2026-03-10 | 19.42 | 19.68 | 0.31 | 1.60% | 19.30 | 19.84 | 49723 | 9734.64 | 3.31% |
| 2026-03-09 | 19.27 | 19.37 | -0.10 | -0.51% | 18.38 | 19.67 | 73846 | 13951.83 | 4.92% |
| 2026-03-06 | 19.70 | 19.47 | -0.39 | -1.96% | 19.42 | 20.10 | 59413 | 11657.45 | 3.96% |
| 2026-03-05 | 19.20 | 19.86 | 0.36 | 1.85% | 19.20 | 20.38 | 107755 | 21558.02 | 7.18% |
| 2026-03-04 | 19.30 | 19.50 | 0.40 | 2.09% | 18.80 | 20.05 | 112355 | 21965.55 | 7.48% |
| 2026-03-03 | 19.37 | 19.10 | -0.25 | -1.29% | 18.95 | 20.17 | 88309 | 17095.05 | 5.88% |
| 2026-03-02 | 19.45 | 19.35 | -0.45 | -2.27% | 19.25 | 20.03 | 65406 | 12772.09 | 4.36% |
| 2026-02-27 | 20.05 | 19.80 | -0.42 | -2.08% | 19.66 | 20.19 | 48689 | 9635.90 | 3.24% |
| 2026-02-26 | 20.60 | 20.22 | -0.27 | -1.32% | 20.16 | 20.65 | 45306 | 9212.84 | 3.02% |
| 2026-02-25 | 20.45 | 20.49 | 0.11 | 0.54% | 20.22 | 20.68 | 71310 | 14592.19 | 4.75% |
| 2026-02-24 | 19.51 | 20.38 | 1.01 | 5.21% | 19.30 | 20.54 | 91708 | 18455.21 | 6.11% |
| 2026-02-13 | 19.46 | 19.37 | -0.19 | -0.97% | 19.32 | 19.70 | 43035 | 8388.08 | 2.87% |
| 2026-02-12 | 19.80 | 19.56 | -0.24 | -1.21% | 19.36 | 20.00 | 56930 | 11180.36 | 3.79% |
| 2026-02-11 | 20.12 | 19.80 | -0.36 | -1.79% | 19.72 | 20.18 | 42852 | 8512.56 | 2.85% |
| 2026-02-10 | 20.31 | 20.16 | -0.15 | -0.74% | 20.08 | 20.39 | 53088 | 10732.98 | 3.54% |
| 2026-02-09 | 19.51 | 20.31 | 1.16 | 6.06% | 19.51 | 20.69 | 131589 | 26739.24 | 8.76% |
| 2026-02-06 | 19.17 | 19.15 | -0.23 | -1.19% | 19.04 | 19.48 | 41414 | 7961.20 | 2.76% |
| 2026-02-05 | 19.80 | 19.38 | -0.51 | -2.56% | 19.31 | 19.89 | 50684 | 9911.31 | 3.38% |
| 2026-02-04 | 19.22 | 19.89 | 0.59 | 3.06% | 19.05 | 20.19 | 85464 | 16956.54 | 5.69% |
| 2026-02-03 | 19.74 | 19.30 | -0.03 | -0.16% | 19.03 | 19.74 | 53712 | 10378.20 | 3.58% |
| 2026-02-02 | 19.95 | 19.33 | -0.66 | -3.30% | 19.23 | 20.35 | 55137 | 10876.15 | 3.67% |
| 2026-01-30 | 20.01 | 19.99 | -0.03 | -0.15% | 19.35 | 20.31 | 70017 | 13867.30 | 4.66% |
| 2026-01-29 | 20.60 | 20.02 | -0.78 | -3.75% | 19.98 | 21.18 | 117483 | 24060.73 | 7.82% |
| 2026-01-28 | 19.48 | 20.80 | 1.09 | 5.53% | 19.48 | 21.49 | 174663 | 36405.18 | 11.63% |
| 2026-01-27 | 18.84 | 19.71 | 0.81 | 4.29% | 18.52 | 19.79 | 115015 | 22138.56 | 7.66% |
| 2026-01-26 | 18.88 | 18.90 | -0.02 | -0.11% | 18.35 | 19.24 | 72535 | 13590.69 | 4.83% |
| 2026-01-23 | 19.46 | 18.92 | -0.54 | -2.77% | 18.86 | 19.50 | 59650 | 11350.85 | 3.97% |
| 2026-01-22 | 19.55 | 19.46 | -0.12 | -0.61% | 19.40 | 20.00 | 39426 | 7721.48 | 2.63% |
| 2026-01-21 | 19.25 | 19.58 | 0.19 | 0.98% | 19.08 | 19.78 | 46722 | 9119.22 | 3.11% |
| 2026-01-20 | 19.80 | 19.39 | -0.41 | -2.07% | 19.17 | 20.12 | 62403 | 12161.66 | 4.16% |
| 2026-01-19 | 19.46 | 19.80 | 0.33 | 1.69% | 19.31 | 19.94 | 61885 | 12197.16 | 4.12% |
| 2026-01-16 | 19.56 | 19.47 | -0.03 | -0.15% | 19.15 | 19.68 | 67956 | 13165.62 | 4.53% |
| 2026-01-15 | 18.68 | 19.50 | 0.56 | 2.96% | 18.65 | 19.80 | 97408 | 18825.48 | 6.49% |
| 2026-01-14 | 19.01 | 18.94 | 0.00 | 0.00% | 18.63 | 19.40 | 73736 | 14067.71 | 4.91% |
| 2026-01-13 | 19.19 | 18.94 | -0.20 | -1.04% | 18.44 | 19.31 | 95192 | 17932.24 | 6.34% |
| 2026-01-12 | 18.72 | 19.14 | 0.49 | 2.63% | 18.65 | 19.33 | 77409 | 14775.03 | 5.15% |
| 2026-01-09 | 18.43 | 18.65 | 0.22 | 1.19% | 18.21 | 18.78 | 65545 | 12100.56 | 4.36% |
| 2026-01-08 | 18.40 | 18.43 | 0.01 | 0.05% | 18.20 | 18.70 | 55783 | 10281.34 | 3.71% |
| 2026-01-07 | 18.32 | 18.42 | 0.09 | 0.49% | 18.02 | 18.85 | 66421 | 12306.46 | 4.42% |
| 2026-01-06 | 18.70 | 18.33 | -0.47 | -2.50% | 18.25 | 19.32 | 94474 | 17521.62 | 6.29% |
| 2026-01-05 | 17.99 | 18.80 | 1.01 | 5.68% | 17.93 | 18.80 | 92166 | 16955.92 | 6.14% |
| 2025-12-31 | 18.49 | 17.79 | -0.44 | -2.41% | 17.53 | 18.78 | 110120 | 19634.19 | 7.33% |
| 2025-12-30 | 17.73 | 18.23 | 0.50 | 2.82% | 17.60 | 18.74 | 78012 | 14209.20 | 5.19% |
| 2025-12-29 | 17.98 | 17.73 | -0.34 | -1.88% | 17.49 | 18.17 | 77646 | 13752.53 | 5.17% |
| 2025-12-26 | 18.30 | 18.07 | -0.32 | -1.74% | 17.90 | 18.32 | 38541 | 6994.18 | 2.57% |
| 2025-12-25 | 18.43 | 18.39 | 0.03 | 0.16% | 18.13 | 18.60 | 43688 | 8001.88 | 2.91% |
| 2025-12-24 | 18.29 | 18.36 | 0.07 | 0.38% | 18.29 | 18.62 | 29222 | 5392.92 | 1.95% |
| 2025-12-23 | 18.24 | 18.29 | -0.13 | -0.71% | 18.12 | 18.56 | 42008 | 7694.97 | 2.80% |
| 2025-12-22 | 18.82 | 18.42 | -0.38 | -2.02% | 18.35 | 18.82 | 46793 | 8656.93 | 3.12% |
| 2025-12-19 | 18.59 | 18.80 | 0.21 | 1.13% | 18.51 | 18.94 | 47530 | 8889.90 | 3.17% |
| 2025-12-18 | 18.19 | 18.59 | 0.22 | 1.20% | 18.09 | 19.24 | 69263 | 12982.35 | 4.61% |
| 2025-12-17 | 17.96 | 18.37 | 0.37 | 2.06% | 17.68 | 18.38 | 50528 | 9086.56 | 3.36% |
| 2025-12-16 | 18.73 | 18.00 | -0.73 | -3.90% | 17.90 | 18.81 | 53776 | 9745.56 | 3.58% |
| 2025-12-15 | 19.15 | 18.73 | -0.54 | -2.80% | 18.39 | 19.15 | 48939 | 9160.04 | 3.26% |
| 2025-12-12 | 19.66 | 19.27 | -0.39 | -1.98% | 19.22 | 19.80 | 53498 | 10422.54 | 3.56% |
| 2025-12-11 | 20.61 | 19.66 | -0.95 | -4.61% | 19.65 | 20.77 | 67041 | 13408.17 | 4.46% |
| 2025-12-10 | 21.14 | 20.61 | -0.64 | -3.01% | 20.48 | 21.22 | 62488 | 12950.52 | 4.16% |
| 2025-12-09 | 21.02 | 21.25 | 0.25 | 1.19% | 20.84 | 21.46 | 69788 | 14805.21 | 4.65% |
| 2025-12-08 | 21.00 | 21.00 | 0.09 | 0.43% | 20.47 | 21.66 | 80535 | 16992.25 | 5.36% |
| 2025-12-05 | 20.63 | 20.91 | 0.44 | 2.15% | 20.05 | 21.04 | 68140 | 14077.43 | 4.54% |
| 2025-12-04 | 20.79 | 20.47 | -0.45 | -2.15% | 20.38 | 21.03 | 62371 | 12818.89 | 4.15% |
| 2025-12-03 | 21.23 | 20.92 | -0.32 | -1.51% | 20.70 | 21.40 | 85258 | 17909.32 | 5.68% |
| 2025-12-02 | 20.94 | 21.24 | 0.42 | 2.02% | 20.93 | 21.60 | 123925 | 26399.02 | 8.25% |
| 2025-12-01 | 19.76 | 20.82 | 1.06 | 5.36% | 19.60 | 21.61 | 121505 | 25219.25 | 8.09% |
| 2025-11-28 | 19.20 | 19.76 | 0.56 | 2.92% | 19.15 | 19.78 | 60785 | 11845.80 | 4.05% |
| 2025-11-27 | 19.38 | 19.20 | 0.00 | 0.00% | 19.17 | 20.21 | 51450 | 10031.74 | 3.43% |
| 2025-11-26 | 19.39 | 19.20 | -0.20 | -1.03% | 19.17 | 19.50 | 39498 | 7623.23 | 2.63% |
| 2025-11-25 | 19.20 | 19.40 | 0.29 | 1.52% | 19.20 | 19.60 | 48843 | 9496.58 | 3.25% |
| 2025-11-24 | 19.12 | 19.11 | 0.04 | 0.21% | 18.52 | 19.59 | 78064 | 14774.02 | 5.20% |
深证大盘股票行情在线 K线走势图
瀛通通讯(002861)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
