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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.35 | 29.57 | 28.50 | 28.75 | -2.54% | 6.13 | 2.20% |
| 2025-11-18 | 29.44 | 30.20 | 28.95 | 29.50 | 0.00% | 8.84 | 3.10% |
| 2025-11-17 | 28.68 | 29.87 | 28.38 | 29.50 | +2.61% | 8.20 | 2.91% |
| 2025-11-14 | 28.90 | 29.50 | 28.61 | 28.75 | -1.07% | 7.77 | 2.78% |
| 2025-11-13 | 28.02 | 29.25 | 28.02 | 29.06 | +2.18% | 7.64 | 2.75% |
| 2025-11-12 | 27.73 | 29.66 | 27.51 | 28.44 | +2.60% | 8.83 | 3.20% |
| 2025-11-11 | 27.11 | 28.09 | 27.00 | 27.72 | +1.95% | 4.96 | 1.87% |
| 2025-11-10 | 26.70 | 27.50 | 26.70 | 27.19 | -1.13% | 3.82 | 1.46% |
| 2025-11-07 | 28.19 | 28.19 | 27.15 | 27.50 | -2.45% | 6.47 | 2.43% |
| 2025-11-06 | 26.90 | 28.23 | 26.61 | 28.19 | +4.80% | 7.17 | 2.70% |
| 2025-11-05 | 27.67 | 27.80 | 26.40 | 26.90 | -3.83% | 8.64 | 3.31% |
| 2025-11-04 | 28.00 | 28.33 | 27.41 | 27.97 | -0.46% | 10.42 | 3.87% |
| 2025-11-03 | 25.99 | 28.50 | 25.72 | 28.10 | +8.37% | 14.07 | 5.34% |
| 2025-10-31 | 25.38 | 26.35 | 25.00 | 25.93 | +2.45% | 8.75 | 3.51% |
| 2025-10-30 | 25.49 | 25.59 | 25.15 | 25.31 | -0.67% | 3.58 | 1.46% |
| 2025-10-29 | 25.11 | 25.59 | 24.89 | 25.48 | +1.07% | 5.24 | 2.14% |
| 2025-10-28 | 25.25 | 25.49 | 25.03 | 25.21 | -0.51% | 2.88 | 1.18% |
| 2025-10-27 | 25.09 | 25.60 | 24.85 | 25.34 | +0.56% | 5.19 | 2.13% |
| 2025-10-24 | 25.40 | 25.58 | 24.97 | 25.20 | -0.47% | 3.79 | 1.55% |
| 2025-10-23 | 25.27 | 25.37 | 24.67 | 25.32 | +0.76% | 4.07 | 1.68% |