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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.73 | 23.83 | 23.45 | 23.45 | -1.35% | 2.86 | 1.25% |
| 2026-04-20 | 23.56 | 24.08 | 23.38 | 23.77 | +0.51% | 4.67 | 2.03% |
| 2026-04-17 | 22.71 | 23.80 | 22.71 | 23.65 | +3.14% | 5.34 | 2.36% |
| 2026-04-16 | 22.68 | 23.27 | 22.65 | 22.93 | +1.87% | 4.58 | 2.06% |
| 2026-04-15 | 22.53 | 22.70 | 22.10 | 22.51 | +1.31% | 4.19 | 1.93% |
| 2026-04-14 | 22.58 | 22.62 | 22.00 | 22.22 | -1.81% | 4.63 | 2.15% |
| 2026-04-13 | 21.41 | 23.08 | 21.31 | 22.63 | +7.51% | 8.15 | 3.77% |
| 2026-04-10 | 21.27 | 21.51 | 21.05 | 21.05 | -0.09% | 3.22 | 1.57% |
| 2026-04-09 | 21.20 | 21.68 | 21.06 | 21.07 | -2.05% | 4.28 | 2.08% |
| 2026-04-08 | 22.07 | 22.25 | 21.30 | 21.51 | +2.33% | 8.59 | 4.10% |
| 2026-04-07 | 19.50 | 21.02 | 19.41 | 21.02 | +9.99% | 5.65 | 2.87% |
| 2026-04-03 | 19.64 | 19.83 | 19.07 | 19.11 | -3.34% | 2.62 | 1.40% |
| 2026-04-02 | 19.87 | 20.16 | 19.63 | 19.77 | -0.30% | 3.79 | 1.98% |
| 2026-04-01 | 19.62 | 20.01 | 19.31 | 19.83 | +2.43% | 3.90 | 2.04% |
| 2026-03-31 | 19.50 | 19.64 | 19.36 | 19.36 | -1.07% | 2.40 | 1.28% |
| 2026-03-30 | 19.71 | 19.92 | 19.48 | 19.57 | -1.16% | 3.02 | 1.59% |
| 2026-03-27 | 19.00 | 20.10 | 18.88 | 19.80 | +2.91% | 4.97 | 2.61% |
| 2026-03-26 | 19.35 | 19.56 | 19.10 | 19.24 | -0.52% | 2.30 | 1.23% |
| 2026-03-25 | 19.12 | 19.58 | 19.11 | 19.34 | +1.95% | 2.73 | 1.46% |
| 2026-03-24 | 19.01 | 19.20 | 18.56 | 18.97 | +2.76% | 3.47 | 1.90% |