吴通控股(300292)股票行情
吴通控股(300292)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 |
|---|
| 2025-06-16 | 4.60 | 4.67 | 0.07 | 1.52% | 4.59 | 4.70 | 201422 | 9399.60 | 1.80% | 0.00 |
| 2025-06-13 | 4.73 | 4.60 | -0.16 | -3.36% | 4.60 | 4.75 | 292410 | 13626.83 | 2.62% | 0.00 |
| 2025-06-12 | 4.72 | 4.76 | 0.02 | 0.42% | 4.69 | 4.80 | 262491 | 12509.05 | 2.35% | 0.00 |
| 2025-06-11 | 4.72 | 4.74 | 0.02 | 0.42% | 4.69 | 4.78 | 187470 | 8905.35 | 1.68% | 0.00 |
| 2025-06-10 | 4.78 | 4.72 | -0.07 | -1.46% | 4.65 | 4.80 | 286766 | 13533.78 | 2.57% | 0.00 |
| 2025-06-09 | 4.74 | 4.79 | 0.04 | 0.84% | 4.74 | 4.80 | 207336 | 9909.73 | 1.86% | 0.00 |
| 2025-06-06 | 4.74 | 4.75 | -0.01 | -0.21% | 4.71 | 4.78 | 198335 | 9398.33 | 1.78% | 10.00 |
| 2025-06-05 | 4.69 | 4.76 | 0.06 | 1.28% | 4.66 | 4.77 | 266923 | 12611.33 | 2.39% | 19.00 |
| 2025-06-04 | 4.69 | 4.70 | 0.01 | 0.21% | 4.67 | 4.72 | 218658 | 10272.67 | 1.96% | 0.00 |
| 2025-06-03 | 4.69 | 4.69 | 0.04 | 0.86% | 4.68 | 4.81 | 313400 | 14851.24 | 2.81% | 15.00 |
| 2025-05-30 | 4.72 | 4.65 | -0.10 | -2.11% | 4.62 | 4.79 | 301240 | 14110.33 | 2.70% | 0.00 |
| 2025-05-29 | 4.55 | 4.75 | 0.19 | 4.17% | 4.55 | 4.87 | 448147 | 21133.48 | 4.02% | 58.00 |
| 2025-05-28 | 4.61 | 4.56 | -0.04 | -0.87% | 4.53 | 4.64 | 178798 | 8170.93 | 1.60% | 0.00 |
| 2025-05-27 | 4.61 | 4.60 | -0.03 | -0.65% | 4.56 | 4.63 | 171448 | 7868.86 | 1.54% | 0.00 |
| 2025-05-26 | 4.54 | 4.63 | 0.08 | 1.76% | 4.53 | 4.63 | 198727 | 9144.51 | 1.78% | 0.00 |
| 2025-05-23 | 4.66 | 4.55 | -0.13 | -2.78% | 4.54 | 4.70 | 263142 | 12139.90 | 2.36% | 0.00 |
| 2025-05-22 | 4.70 | 4.68 | -0.05 | -1.06% | 4.66 | 4.78 | 212786 | 10019.16 | 1.91% | 0.00 |
| 2025-05-21 | 4.81 | 4.73 | -0.10 | -2.07% | 4.72 | 4.82 | 224623 | 10667.07 | 2.01% | 0.00 |
| 2025-05-20 | 4.77 | 4.83 | 0.05 | 1.05% | 4.71 | 4.84 | 240658 | 11545.14 | 2.16% | 0.00 |
| 2025-05-19 | 4.73 | 4.78 | 0.03 | 0.63% | 4.68 | 4.80 | 198147 | 9406.51 | 1.78% | 0.00 |
| 2025-05-16 | 4.71 | 4.75 | 0.02 | 0.42% | 4.70 | 4.80 | 178096 | 8481.25 | 1.60% | 0.00 |
| 2025-05-15 | 4.85 | 4.73 | -0.15 | -3.07% | 4.73 | 4.87 | 261254 | 12468.79 | 2.34% | 0.00 |
| 2025-05-14 | 4.85 | 4.88 | 0.02 | 0.41% | 4.82 | 4.90 | 256791 | 12483.83 | 2.30% | 0.00 |
| 2025-05-13 | 4.96 | 4.86 | -0.06 | -1.22% | 4.85 | 4.99 | 277942 | 13622.59 | 2.49% | 0.00 |
| 2025-05-12 | 4.92 | 4.92 | 0.05 | 1.03% | 4.88 | 4.95 | 242412 | 11912.46 | 2.17% | 0.00 |
| 2025-05-09 | 4.93 | 4.87 | -0.08 | -1.62% | 4.83 | 4.95 | 278231 | 13586.66 | 2.49% | 30.00 |
| 2025-05-08 | 4.90 | 4.95 | 0.05 | 1.02% | 4.88 | 4.97 | 305319 | 15064.29 | 2.74% | 114.00 |
| 2025-05-07 | 4.99 | 4.90 | -0.04 | -0.81% | 4.85 | 5.02 | 417917 | 20570.30 | 3.74% | 200.00 |
| 2025-05-06 | 4.81 | 4.94 | 0.16 | 3.35% | 4.81 | 4.95 | 430002 | 21026.29 | 3.85% | 12.00 |
| 2025-04-30 | 4.74 | 4.78 | 0.04 | 0.84% | 4.73 | 4.82 | 288729 | 13829.24 | 2.59% | 12.00 |
| 2025-04-29 | 4.70 | 4.74 | 0.08 | 1.72% | 4.66 | 4.77 | 264700 | 12540.41 | 2.37% | 17.00 |
| 2025-04-28 | 4.71 | 4.66 | -0.06 | -1.27% | 4.65 | 4.73 | 212100 | 9927.96 | 1.90% | 18.00 |
| 2025-04-25 | 4.73 | 4.72 | 0.02 | 0.43% | 4.69 | 4.79 | 280895 | 13317.74 | 2.52% | 0.00 |
| 2025-04-24 | 4.80 | 4.70 | -0.08 | -1.67% | 4.66 | 4.80 | 343290 | 16169.61 | 3.08% | 18.00 |
| 2025-04-23 | 4.85 | 4.78 | -0.10 | -2.05% | 4.77 | 4.88 | 499176 | 24005.13 | 4.47% | 34.00 |
| 2025-04-22 | 4.79 | 4.88 | 0.10 | 2.09% | 4.75 | 4.88 | 532350 | 25664.06 | 4.77% | 130.00 |
| 2025-04-21 | 4.65 | 4.78 | 0.09 | 1.92% | 4.60 | 4.78 | 449614 | 21144.24 | 4.03% | 0.00 |
| 2025-04-18 | 4.53 | 4.69 | 0.14 | 3.08% | 4.52 | 4.73 | 529299 | 24625.00 | 4.74% | 0.00 |
| 2025-04-17 | 4.49 | 4.55 | 0.02 | 0.44% | 4.47 | 4.65 | 299846 | 13696.31 | 2.69% | 0.00 |
| 2025-04-16 | 4.59 | 4.53 | -0.09 | -1.95% | 4.43 | 4.60 | 276713 | 12498.26 | 2.48% | 0.00 |
| 2025-04-15 | 4.62 | 4.62 | -0.01 | -0.22% | 4.56 | 4.66 | 276785 | 12748.21 | 2.48% | 77.00 |
| 2025-04-14 | 4.63 | 4.63 | 0.11 | 2.43% | 4.60 | 4.69 | 380684 | 17661.29 | 3.41% | 12.00 |
| 2025-04-11 | 4.48 | 4.52 | -0.05 | -1.09% | 4.45 | 4.60 | 433684 | 19714.70 | 3.89% | 0.00 |
| 2025-04-10 | 4.52 | 4.57 | 0.03 | 0.66% | 4.52 | 4.74 | 792361 | 36580.98 | 7.10% | 0.00 |
| 2025-04-09 | 4.03 | 4.54 | 0.39 | 9.40% | 3.81 | 4.87 | 906386 | 39488.97 | 8.12% | 57.00 |
| 2025-04-08 | 4.09 | 4.15 | 0.15 | 3.75% | 4.04 | 4.29 | 506688 | 21091.67 | 4.54% | 2.00 |
| 2025-04-07 | 4.68 | 4.00 | -0.94 | -19.03% | 3.95 | 4.68 | 706704 | 29817.01 | 6.33% | 16.00 |
| 2025-04-03 | 4.92 | 4.94 | -0.03 | -0.60% | 4.89 | 5.00 | 233544 | 11555.50 | 2.09% | 0.00 |
| 2025-04-02 | 4.97 | 4.97 | -0.02 | -0.40% | 4.94 | 5.06 | 238674 | 11942.33 | 2.14% | 0.00 |
| 2025-04-01 | 4.88 | 4.99 | 0.13 | 2.67% | 4.86 | 5.03 | 345374 | 17134.74 | 3.09% | 0.00 |
| 2025-03-31 | 4.87 | 4.86 | -0.07 | -1.42% | 4.75 | 4.89 | 303793 | 14621.21 | 2.72% | 0.00 |
| 2025-03-28 | 5.02 | 4.93 | -0.10 | -1.99% | 4.93 | 5.08 | 313071 | 15606.00 | 2.81% | 0.00 |
| 2025-03-27 | 5.02 | 5.03 | -0.01 | -0.20% | 4.94 | 5.09 | 307561 | 15463.32 | 2.76% | 0.00 |
| 2025-03-26 | 4.99 | 5.04 | 0.03 | 0.60% | 4.97 | 5.08 | 282596 | 14240.92 | 2.53% | 0.00 |
| 2025-03-25 | 5.05 | 5.01 | -0.07 | -1.38% | 4.96 | 5.08 | 350488 | 17582.47 | 3.14% | 0.00 |
| 2025-03-24 | 5.28 | 5.08 | -0.21 | -3.97% | 4.93 | 5.29 | 690697 | 35134.13 | 6.19% | 20.00 |
| 2025-03-21 | 5.43 | 5.29 | -0.17 | -3.11% | 5.28 | 5.45 | 529504 | 28288.26 | 4.74% | 0.00 |
| 2025-03-20 | 5.44 | 5.46 | 0.02 | 0.37% | 5.38 | 5.57 | 451996 | 24851.75 | 4.05% | 1.00 |
| 2025-03-19 | 5.53 | 5.44 | -0.11 | -1.98% | 5.40 | 5.53 | 395003 | 21556.80 | 3.54% | 8.00 |
| 2025-03-18 | 5.55 | 5.55 | -0.01 | -0.18% | 5.49 | 5.61 | 448185 | 24831.15 | 4.02% | 0.00 |
| 2025-03-17 | 5.52 | 5.56 | 0.06 | 1.09% | 5.47 | 5.62 | 556195 | 30888.54 | 4.98% | 6.00 |
| 2025-03-14 | 5.33 | 5.50 | 0.13 | 2.42% | 5.27 | 5.51 | 645013 | 35051.00 | 5.78% | 0.00 |
| 2025-03-13 | 5.45 | 5.37 | -0.10 | -1.83% | 5.27 | 5.48 | 533319 | 28499.69 | 4.78% | 20.00 |
| 2025-03-12 | 5.38 | 5.47 | 0.09 | 1.67% | 5.37 | 5.55 | 715583 | 39266.89 | 6.41% | 20.00 |
| 2025-03-11 | 5.22 | 5.38 | 0.06 | 1.13% | 5.20 | 5.46 | 569917 | 30458.21 | 5.11% | 0.00 |
| 2025-03-10 | 5.41 | 5.32 | -0.11 | -2.03% | 5.26 | 5.42 | 424126 | 22566.24 | 3.80% | 22.00 |
| 2025-03-07 | 5.51 | 5.43 | -0.12 | -2.16% | 5.37 | 5.57 | 571649 | 31326.38 | 5.12% | 0.00 |
| 2025-03-06 | 5.48 | 5.55 | 0.11 | 2.02% | 5.46 | 5.62 | 742251 | 41157.59 | 6.65% | 10.00 |
| 2025-03-05 | 5.28 | 5.44 | 0.15 | 2.84% | 5.22 | 5.45 | 673423 | 36034.31 | 6.03% | 106.00 |
| 2025-03-04 | 5.12 | 5.29 | 0.11 | 2.12% | 5.11 | 5.31 | 399254 | 20945.62 | 3.58% | 6.00 |
| 2025-03-03 | 5.18 | 5.18 | -0.02 | -0.38% | 5.12 | 5.32 | 467889 | 24461.15 | 4.19% | 0.00 |
| 2025-02-28 | 5.47 | 5.20 | -0.33 | -5.97% | 5.15 | 5.50 | 671633 | 35587.87 | 6.02% | 0.00 |
| 2025-02-27 | 5.61 | 5.53 | -0.12 | -2.12% | 5.41 | 5.67 | 712462 | 39428.52 | 6.38% | 0.00 |
| 2025-02-26 | 5.61 | 5.65 | 0.05 | 0.89% | 5.60 | 5.74 | 750434 | 42384.40 | 6.72% | 57.00 |
| 2025-02-25 | 5.49 | 5.60 | 0.00 | 0.00% | 5.46 | 5.76 | 959549 | 54055.18 | 8.60% | 10.00 |
| 2025-02-24 | 5.63 | 5.60 | -0.01 | -0.18% | 5.50 | 5.69 | 685828 | 38246.00 | 6.15% | 10.00 |
| 2025-02-21 | 5.50 | 5.61 | 0.12 | 2.19% | 5.44 | 5.66 | 873489 | 48647.79 | 7.83% | 0.00 |
| 2025-02-20 | 5.45 | 5.49 | 0.06 | 1.10% | 5.38 | 5.51 | 549656 | 29993.60 | 4.93% | 6.00 |
| 2025-02-19 | 5.29 | 5.43 | 0.18 | 3.43% | 5.24 | 5.44 | 574953 | 30889.31 | 5.15% | 30.00 |
| 2025-02-18 | 5.57 | 5.25 | -0.33 | -5.91% | 5.23 | 5.57 | 739537 | 39862.80 | 6.63% | 20.00 |
深证大盘股票行情在线 K线走势图
