通化金马 sz.000766
23.06
-0.04%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.90 | 23.15 | 22.37 | 23.06 | -0.04% | 2.30 | 1.04% |
| 2026-05-21 | 22.97 | 23.20 | 22.71 | 23.07 | +0.04% | 2.97 | 1.34% |
| 2026-05-20 | 23.33 | 23.56 | 22.90 | 23.06 | -1.11% | 2.25 | 1.01% |
| 2026-05-19 | 22.67 | 23.46 | 22.59 | 23.32 | +2.91% | 2.78 | 1.24% |
| 2026-05-18 | 22.78 | 23.07 | 22.30 | 22.66 | -0.79% | 2.37 | 1.08% |
| 2026-05-15 | 23.18 | 23.32 | 22.50 | 22.84 | -1.89% | 2.96 | 1.34% |
| 2026-05-14 | 24.00 | 24.10 | 23.26 | 23.28 | -3.40% | 3.07 | 1.35% |
| 2026-05-13 | 23.16 | 24.28 | 22.93 | 24.10 | +4.10% | 5.00 | 2.19% |
| 2026-05-12 | 23.54 | 23.89 | 23.07 | 23.15 | -2.03% | 4.13 | 1.83% |
| 2026-05-11 | 24.95 | 25.06 | 23.41 | 23.63 | -5.29% | 8.82 | 3.82% |
| 2026-05-08 | 25.68 | 25.72 | 24.55 | 24.95 | -3.11% | 7.77 | 3.23% |
| 2026-05-07 | 25.40 | 26.41 | 23.45 | 25.75 | +1.38% | 14.46 | 5.95% |
| 2026-05-06 | 26.84 | 27.14 | 25.30 | 25.40 | +2.96% | 15.15 | 5.90% |
| 2026-04-30 | 23.93 | 24.74 | 23.72 | 24.67 | +3.14% | 5.55 | 2.37% |
| 2026-04-29 | 23.28 | 24.19 | 23.00 | 23.92 | +2.79% | 4.01 | 1.74% |
| 2026-04-28 | 23.65 | 23.82 | 22.90 | 23.27 | +0.47% | 3.54 | 1.57% |
| 2026-04-27 | 22.90 | 23.32 | 22.48 | 23.16 | +0.70% | 3.48 | 1.58% |
| 2026-04-24 | 22.97 | 23.19 | 22.68 | 23.00 | +0.17% | 2.21 | 0.99% |
| 2026-04-23 | 23.64 | 23.69 | 22.81 | 22.96 | -3.24% | 4.01 | 1.79% |
| 2026-04-22 | 23.20 | 23.80 | 22.90 | 23.73 | +1.19% | 3.58 | 1.58% |