亿通科技（300211）历史行情
以下为亿通科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.410 | 7.350 | 7.440 | 7.110 | -0.150 | -2.000% | 1,705.85万 | 1.24亿 | 5.715% |
| 2026-10-08 | 7.640 | 7.500 | 8.270 | 7.440 | -0.140 | -1.832% | 21.80万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.690 | 7.640 | 8.080 | 7.430 | -0.080 | -1.036% | 2,589.67万 | 2.00亿 | 8.676% |
| 2026-10-06 | 7.690 | 7.640 | 8.080 | 7.430 | -0.080 | -1.036% | 2,589.67万 | 2.00亿 | 8.676% |
| 2026-10-05 | 7.690 | 7.640 | 8.080 | 7.430 | -0.080 | -1.036% | 2,589.67万 | 2.00亿 | 8.676% |
| 2026-10-02 | 7.690 | 7.640 | 8.080 | 7.430 | -0.080 | -1.036% | 2,589.67万 | 2.00亿 | 8.676% |
| 2026-10-01 | 7.690 | 7.640 | 8.080 | 7.430 | -0.080 | -1.036% | 2,589.67万 | 2.00亿 | 8.676% |
| 2026-09-30 | 7.690 | 7.640 | 8.080 | 7.430 | -0.080 | -1.036% | 25.90万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.490 | 7.720 | 8.050 | 7.400 | 0.740 | 10.602% | 30.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.030 | 6.980 | 7.030 | 6.950 | -0.040 | -0.570% | 72.70万 | 0.05亿 | 0.244% |
| 2026-09-24 | 7.030 | 6.980 | 7.030 | 6.950 | -0.040 | -0.570% | 0.73万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.110 | 7.020 | 7.110 | 7.000 | -0.090 | -1.266% | 1.19万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.070 | 7.110 | 7.200 | 7.060 | 0.050 | 0.708% | 1.51万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.990 | 7.060 | 7.090 | 6.950 | 0.040 | 0.570% | 1.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.990 | 7.020 | 7.050 | 6.970 | 0.040 | 0.573% | 1.20万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.100 | 6.980 | 7.100 | 6.920 | -0.120 | -1.690% | 1.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.130 | 7.100 | 7.200 | 7.050 | -0.070 | -0.976% | 1.54万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.140 | 7.170 | 7.250 | 7.130 | -0.030 | -0.417% | 1.58万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.150 | 7.200 | 7.270 | 7.070 | 0.000 | 0.000% | 1.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.220 | 7.200 | 7.330 | 7.070 | -0.090 | -1.235% | 1.89万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.320 | 7.290 | 7.370 | 7.280 | -0.110 | -1.486% | 1.22万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.480 | 7.400 | 7.480 | 7.300 | -0.080 | -1.070% | 1.42万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.450 | 7.480 | 7.600 | 7.430 | -0.020 | -0.267% | 1.39万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.500 | 7.500 | 7.530 | 7.440 | -0.050 | -0.662% | 1.73万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.410 | 7.550 | 7.580 | 7.410 | 0.140 | 1.889% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.500 | 7.410 | 7.530 | 7.360 | -0.070 | -0.936% | 2.12万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.560 | 7.480 | 7.580 | 7.460 | -0.130 | -1.708% | 1.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.690 | 7.610 | 7.750 | 7.540 | -0.080 | -1.040% | 2.17万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.660 | 7.690 | 7.750 | 7.600 | -0.050 | -0.646% | 1.95万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.670 | 7.740 | 7.750 | 7.600 | 0.070 | 0.913% | 1.49万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.600 | 7.670 | 7.670 | 7.580 | 0.070 | 0.921% | 1.54万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.470 | 7.600 | 7.600 | 7.450 | 0.100 | 1.333% | 1.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.400 | 7.500 | 7.560 | 7.350 | 0.060 | 0.806% | 1.63万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.440 | 7.440 | 7.480 | 7.330 | -0.040 | -0.535% | 2.00万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.480 | 7.480 | 7.550 | 7.390 | -0.090 | -1.189% | 3.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.240 | 7.570 | 7.570 | 7.060 | 0.330 | 4.558% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.370 | 7.240 | 7.370 | 7.130 | -0.210 | -2.819% | 3.64万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.750 | 7.450 | 7.750 | 7.340 | -0.260 | -3.372% | 5.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.720 | 7.710 | 7.810 | 7.640 | -0.090 | -1.154% | 2.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.650 | 7.800 | 7.840 | 7.560 | 0.100 | 1.299% | 3.36万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.810 | 7.700 | 7.850 | 7.680 | -0.140 | -1.786% | 3.00万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.750 | 7.840 | 7.860 | 7.740 | 0.040 | 0.513% | 2.65万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.640 | 7.800 | 7.830 | 7.580 | 0.140 | 1.828% | 2.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.530 | 7.660 | 7.710 | 7.510 | 0.040 | 0.525% | 2.54万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.770 | 7.620 | 7.820 | 7.520 | -0.200 | -2.558% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.420 | 7.820 | 7.820 | 7.390 | 0.350 | 4.685% | 6.31万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.020 | 7.470 | 7.550 | 7.020 | 0.400 | 5.658% | 7.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.790 | 7.070 | 7.080 | 6.750 | 0.300 | 4.431% | 3.75万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.650 | 6.770 | 6.770 | 6.580 | 0.110 | 1.652% | 2.49万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.510 | 6.660 | 6.660 | 6.470 | 0.190 | 2.937% | 3.23万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.370 | 6.470 | 6.590 | 6.370 | 0.040 | 0.622% | 2.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.300 | 6.430 | 6.460 | 6.210 | 0.170 | 2.716% | 2.31万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.180 | 6.260 | 6.370 | 6.130 | 0.040 | 0.643% | 2.14万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.000 | 6.220 | 6.220 | 6.000 | 0.160 | 2.640% | 2.10万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.110 | 6.060 | 6.290 | 6.030 | -0.120 | -1.942% | 1.95万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.880 | 6.180 | 6.260 | 5.810 | 0.290 | 4.924% | 5.03万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.880 | 5.890 | 5.990 | 5.770 | -0.070 | -1.174% | 2.37万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.810 | 5.960 | 5.990 | 5.230 | 0.110 | 1.880% | 6.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.840 | 5.850 | 6.880 | 5.800 | -0.970 | -14.223% | 7.86万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.000 | 6.820 | 7.080 | 6.770 | -0.200 | -2.849% | 2.89万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.170 | 7.020 | 7.250 | 6.900 | -0.230 | -3.172% | 3.42万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.340 | 7.250 | 7.370 | 7.200 | -0.090 | -1.226% | 2.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.170 | 7.340 | 7.350 | 7.170 | 0.060 | 0.824% | 2.36万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.580 | 7.280 | 7.650 | 7.210 | -0.370 | -4.837% | 2.28万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.500 | 7.650 | 7.850 | 7.440 | 0.080 | 1.057% | 3.55万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.250 | 7.570 | 7.620 | 7.250 | 0.330 | 4.558% | 4.84万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.200 | 7.240 | 7.340 | 7.170 | 0.010 | 0.138% | 1.75万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.680 | 7.230 | 7.680 | 7.200 | -0.460 | -5.982% | 3.10万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.900 | 7.690 | 7.910 | 7.580 | -0.270 | -3.392% | 3.92万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.710 | 7.960 | 7.960 | 7.710 | 0.210 | 2.710% | 3.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.460 | 7.750 | 7.860 | 7.410 | 0.260 | 3.471% | 4.63万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.140 | 7.490 | 7.580 | 7.130 | 0.310 | 4.318% | 4.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.000 | 7.180 | 7.190 | 6.960 | 0.180 | 2.571% | 2.44万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.250 | 7.000 | 7.250 | 6.900 | -0.320 | -4.372% | 3.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.320 | 7.320 | 7.450 | 7.100 | 0.000 | 0.000% | 3.44万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.610 | 7.320 | 7.610 | 7.260 | -0.310 | -4.063% | 2.90万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.840 | 7.630 | 7.840 | 7.500 | -0.220 | -2.803% | 3.09万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.580 | 7.850 | 7.930 | 7.580 | 0.230 | 3.018% | 3.82万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.880 | 7.620 | 7.930 | 7.350 | -0.310 | -3.909% | 4.98万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.840 | 7.930 | 8.030 | 7.800 | 0.080 | 1.019% | 3.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.960 | 7.850 | 8.020 | 7.800 | -0.230 | -2.847% | 3.46万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.690 | 8.080 | 8.080 | 7.620 | 0.400 | 5.208% | 4.87万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.600 | 7.680 | 7.770 | 7.560 | 0.010 | 0.130% | 3.18万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.580 | 7.670 | 7.840 | 7.510 | 0.120 | 1.589% | 4.04万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.310 | 7.550 | 7.610 | 7.230 | 0.180 | 2.442% | 4.65万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.660 | 7.370 | 7.700 | 7.160 | -0.390 | -5.026% | 8.73万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.700 | 7.760 | 7.770 | 7.630 | 0.060 | 0.779% | 2.36万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.650 | 7.700 | 7.850 | 7.580 | -0.270 | -3.388% | 4.47万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.940 | 7.970 | 8.060 | 7.790 | 0.030 | 0.378% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.440 | 7.940 | 8.440 | 7.870 | -0.510 | -6.036% | 8.00万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.610 | 8.450 | 8.700 | 8.380 | -0.210 | -2.425% | 4.01万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.600 | 8.660 | 8.750 | 8.540 | 0.010 | 0.116% | 3.53万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.450 | 8.650 | 8.670 | 8.420 | 0.200 | 2.367% | 3.26万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.770 | 8.450 | 8.770 | 8.400 | -0.320 | -3.649% | 5.72万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.660 | 8.770 | 8.850 | 8.610 | 0.100 | 1.153% | 4.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.800 | 8.670 | 8.800 | 8.530 | -0.080 | -0.914% | 4.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.150 | 8.750 | 9.150 | 8.680 | -0.400 | -4.372% | 6.35万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.010 | 9.150 | 9.150 | 8.940 | 0.000 | 0.000% | 5.48万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.710 | 9.150 | 9.190 | 8.610 | 0.480 | 5.536% | 9.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.940 | 8.670 | 9.030 | 8.630 | -0.210 | -2.365% | 5.83万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.940 | 8.880 | 9.010 | 8.790 | -0.130 | -1.443% | 4.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.900 | 9.010 | 9.070 | 8.830 | 0.070 | 0.783% | 3.38万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.150 | 8.940 | 9.160 | 8.860 | -0.330 | -3.560% | 4.41万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.100 | 9.270 | 9.350 | 9.080 | 0.170 | 1.868% | 3.41万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.300 | 9.100 | 9.340 | 9.070 | -0.180 | -1.940% | 3.25万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.180 | 9.280 | 9.300 | 9.060 | 0.060 | 0.651% | 4.18万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.230 | 9.220 | 9.260 | 9.060 | 0.010 | 0.109% | 3.02万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.340 | 9.210 | 9.340 | 9.150 | -0.070 | -0.754% | 4.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.000 | 9.280 | 9.280 | 8.960 | 0.260 | 2.882% | 5.21万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.860 | 9.020 | 9.150 | 8.840 | 0.130 | 1.462% | 3.65万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.840 | 8.890 | 9.050 | 8.840 | -0.010 | -0.112% | 3.97万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.770 | 8.900 | 8.930 | 8.750 | 0.150 | 1.714% | 4.20万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.680 | 8.750 | 8.930 | 8.650 | 0.080 | 0.923% | 4.02万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.410 | 8.670 | 8.820 | 8.340 | 0.210 | 2.482% | 6.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.420 | 8.460 | 8.480 | 8.370 | 0.030 | 0.356% | 3.27万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.630 | 8.430 | 8.680 | 8.370 | -0.340 | -3.877% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.550 | 8.770 | 8.800 | 8.400 | 0.270 | 3.176% | 5.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.400 | 8.500 | 8.590 | 8.330 | 0.070 | 0.830% | 2.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.290 | 8.430 | 8.620 | 8.100 | 0.160 | 1.935% | 4.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.250 | 8.270 | 8.370 | 8.180 | -0.030 | -0.361% | 2.60万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.360 | 8.300 | 8.420 | 8.180 | -0.090 | -1.073% | 3.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.330 | 8.390 | 8.470 | 8.310 | 0.060 | 0.720% | 2.19万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.310 | 8.330 | 8.510 | 8.240 | 0.050 | 0.604% | 3.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.280 | 8.280 | 8.400 | 8.200 | -0.010 | -0.121% | 3.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.060 | 8.290 | 8.310 | 8.020 | 0.000 | 0.000% | 2.00万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.000 | 8.100 | 8.210 | 7.980 | 0.000 | 0.000% | 2.15万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.920 | 7.920 | 8.050 | 7.870 | 0.000 | 0.000% | 2.52万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.840 | 8.130 | 8.140 | 7.840 | 0.000 | 0.000% | 3.40万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.730 | 7.620 | 7.790 | 7.600 | 0.000 | 0.000% | 1.57万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.880 | 7.630 | 7.880 | 7.610 | 0.000 | 0.000% | 1.45万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.110 | 7.850 | 8.110 | 7.790 | 0.000 | 0.000% | 2.51万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.170 | 8.120 | 8.250 | 8.060 | 0.000 | 0.000% | 1.73万 | 0.00亿 | 0.000% |