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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.40 | 28.77 | 28.12 | 28.52 | +1.03% | 0.83 | 9.07% |
| 2026-02-13 | 27.38 | 28.75 | 27.38 | 28.23 | +2.58% | 1.31 | 14.49% |
| 2026-02-12 | 27.73 | 28.12 | 27.48 | 27.52 | -1.08% | 1.05 | 11.76% |
| 2026-02-11 | 28.45 | 28.58 | 27.74 | 27.82 | -1.35% | 1.41 | 15.59% |
| 2026-02-10 | 31.22 | 31.27 | 28.20 | 28.20 | -9.99% | 2.26 | 24.14% |
| 2026-02-09 | 32.28 | 32.46 | 30.86 | 31.33 | -1.60% | 1.38 | 13.68% |
| 2026-02-06 | 32.43 | 32.65 | 31.50 | 31.84 | -2.24% | 1.13 | 10.98% |
| 2026-02-05 | 32.86 | 33.67 | 32.47 | 32.57 | -1.15% | 1.38 | 13.10% |
| 2026-02-04 | 33.10 | 33.30 | 32.33 | 32.95 | +0.30% | 1.53 | 14.55% |
| 2026-02-03 | 32.67 | 33.71 | 31.68 | 32.85 | -0.45% | 3.68 | 34.87% |
| 2026-02-02 | 30.60 | 33.00 | 30.60 | 33.00 | +10.00% | 1.02 | 9.73% |
| 2026-01-30 | 28.15 | 30.13 | 28.15 | 30.00 | +6.57% | 1.27 | 13.47% |
| 2026-01-29 | 28.51 | 29.30 | 27.89 | 28.15 | -1.16% | 0.64 | 7.04% |
| 2026-01-28 | 28.70 | 29.39 | 28.39 | 28.48 | -0.77% | 0.63 | 6.78% |
| 2026-01-27 | 28.92 | 29.00 | 27.79 | 28.70 | -0.69% | 0.54 | 5.91% |
| 2026-01-26 | 28.90 | 29.62 | 28.32 | 28.90 | 0.00% | 0.86 | 9.31% |
| 2026-01-23 | 28.38 | 29.15 | 28.02 | 28.90 | +2.30% | 1.01 | 11.01% |
| 2026-01-22 | 28.11 | 28.46 | 27.87 | 28.25 | +0.61% | 0.67 | 7.43% |
| 2026-01-21 | 26.74 | 28.18 | 26.55 | 28.08 | +4.85% | 0.92 | 10.35% |
| 2026-01-20 | 26.81 | 27.18 | 26.58 | 26.78 | -0.33% | 0.71 | 8.21% |