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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.53 | 19.53 | 18.29 | 18.46 | -6.39% | 4.50 | 2.48% |
| 2026-03-20 | 20.35 | 20.51 | 19.72 | 19.72 | -3.10% | 2.65 | 1.36% |
| 2026-03-19 | 21.20 | 21.25 | 20.15 | 20.35 | -4.05% | 3.81 | 1.92% |
| 2026-03-18 | 21.02 | 21.37 | 20.72 | 21.21 | +1.05% | 4.09 | 2.01% |
| 2026-03-17 | 21.13 | 21.20 | 20.90 | 20.99 | -0.62% | 2.77 | 1.37% |
| 2026-03-16 | 21.10 | 21.47 | 20.99 | 21.12 | +0.43% | 2.70 | 1.31% |
| 2026-03-13 | 21.16 | 21.29 | 20.95 | 21.03 | -0.80% | 2.06 | 1.01% |
| 2026-03-12 | 21.15 | 21.32 | 20.92 | 21.20 | -0.05% | 2.15 | 1.06% |
| 2026-03-11 | 21.46 | 21.63 | 21.08 | 21.21 | -1.35% | 3.21 | 1.56% |
| 2026-03-10 | 21.40 | 21.62 | 21.15 | 21.50 | +1.08% | 3.13 | 1.51% |
| 2026-03-09 | 21.15 | 21.29 | 20.58 | 21.27 | +0.14% | 3.13 | 1.55% |
| 2026-03-06 | 21.26 | 21.64 | 21.12 | 21.24 | -0.09% | 2.49 | 1.21% |
| 2026-03-05 | 21.27 | 21.84 | 20.82 | 21.26 | +1.33% | 5.68 | 2.75% |
| 2026-03-04 | 21.17 | 21.39 | 20.63 | 20.98 | 0.00% | 4.76 | 2.35% |
| 2026-03-03 | 22.48 | 22.50 | 20.88 | 20.98 | -6.88% | 6.11 | 2.94% |
| 2026-03-02 | 22.63 | 22.96 | 22.32 | 22.53 | -2.09% | 3.34 | 1.53% |
| 2026-02-27 | 23.24 | 23.29 | 22.95 | 23.01 | -1.50% | 2.15 | 0.96% |
| 2026-02-26 | 23.75 | 23.75 | 23.11 | 23.36 | -1.56% | 3.16 | 1.40% |
| 2026-02-25 | 23.45 | 24.10 | 23.41 | 23.73 | +0.89% | 3.67 | 1.60% |
| 2026-02-24 | 23.72 | 23.80 | 23.34 | 23.52 | -0.30% | 2.26 | 0.99% |