通达创智 sz.001368
27.08
-0.66%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.66 | 29.66 | 28.33 | 28.55 | -2.86% | 0.73 | 2.35% |
| 2026-04-21 | 29.26 | 30.57 | 29.09 | 29.39 | +0.38% | 0.92 | 2.89% |
| 2026-04-20 | 27.90 | 29.35 | 27.85 | 29.28 | +4.65% | 1.02 | 3.26% |
| 2026-04-17 | 28.34 | 28.34 | 27.90 | 27.98 | -0.82% | 0.50 | 1.63% |
| 2026-04-16 | 27.64 | 28.37 | 27.25 | 28.21 | +2.81% | 0.80 | 2.65% |
| 2026-04-15 | 27.76 | 28.50 | 27.21 | 27.44 | -1.05% | 1.28 | 4.26% |
| 2026-04-14 | 26.34 | 27.78 | 25.95 | 27.73 | +5.80% | 1.55 | 5.31% |
| 2026-04-13 | 25.00 | 26.22 | 24.70 | 26.21 | +4.26% | 1.01 | 3.63% |
| 2026-04-10 | 24.79 | 25.32 | 24.78 | 25.14 | +1.41% | 0.37 | 1.36% |
| 2026-04-09 | 24.81 | 24.91 | 24.53 | 24.79 | -0.68% | 0.34 | 1.28% |
| 2026-04-08 | 24.80 | 25.17 | 24.76 | 24.96 | +2.72% | 0.42 | 1.57% |
| 2026-04-07 | 23.58 | 24.42 | 23.48 | 24.30 | +2.06% | 0.55 | 2.10% |
| 2026-04-03 | 24.65 | 24.66 | 23.62 | 23.81 | -3.41% | 0.44 | 1.69% |
| 2026-04-02 | 24.96 | 25.14 | 24.16 | 24.65 | -1.24% | 0.43 | 5.40% |
| 2026-04-01 | 24.97 | 25.14 | 24.46 | 24.96 | +2.21% | 0.57 | 6.99% |
| 2026-03-31 | 24.54 | 25.34 | 24.40 | 24.42 | -0.49% | 0.73 | 9.01% |
| 2026-03-30 | 23.97 | 24.60 | 23.92 | 24.54 | +1.11% | 0.67 | 8.43% |
| 2026-03-27 | 24.33 | 24.50 | 23.73 | 24.27 | -2.33% | 0.91 | 11.57% |
| 2026-03-26 | 25.36 | 26.01 | 24.78 | 24.85 | -2.13% | 0.47 | 5.78% |
| 2026-03-25 | 24.86 | 25.52 | 24.86 | 25.39 | +2.17% | 0.37 | 4.59% |