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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.77 | 26.23 | 25.39 | 26.18 | +1.40% | 0.67 | 7.91% |
| 2025-11-19 | 25.93 | 26.31 | 25.77 | 25.82 | -0.90% | 0.48 | 5.64% |
| 2025-11-18 | 26.26 | 26.36 | 25.85 | 26.05 | -1.19% | 0.52 | 6.11% |
| 2025-11-17 | 26.03 | 26.46 | 25.64 | 26.37 | +1.39% | 0.79 | 9.17% |
| 2025-11-14 | 25.43 | 26.25 | 25.36 | 26.01 | +1.80% | 0.93 | 10.91% |
| 2025-11-13 | 25.20 | 25.56 | 24.96 | 25.55 | +1.08% | 0.57 | 6.82% |
| 2025-11-12 | 25.40 | 25.65 | 25.17 | 25.27 | -0.84% | 0.52 | 6.19% |
| 2025-11-11 | 25.40 | 25.59 | 25.23 | 25.49 | -0.04% | 0.55 | 6.55% |
| 2025-11-10 | 25.24 | 25.64 | 25.16 | 25.50 | +1.01% | 1.18 | 14.09% |
| 2025-11-07 | 25.97 | 26.27 | 25.21 | 25.24 | -4.54% | 1.53 | 18.20% |
| 2025-11-06 | 25.65 | 28.33 | 25.51 | 26.44 | +2.07% | 2.30 | 26.35% |
| 2025-11-05 | 25.40 | 25.94 | 25.11 | 25.91 | +1.34% | 1.32 | 15.71% |
| 2025-11-04 | 24.81 | 26.10 | 24.75 | 25.57 | +2.71% | 1.48 | 17.69% |
| 2025-11-03 | 24.72 | 25.06 | 24.68 | 24.89 | +0.63% | 0.36 | 4.46% |
| 2025-10-31 | 24.33 | 24.93 | 24.33 | 24.74 | +1.65% | 0.38 | 4.69% |
| 2025-10-30 | 24.53 | 24.62 | 24.25 | 24.33 | -0.88% | 0.28 | 3.48% |
| 2025-10-29 | 25.05 | 25.05 | 24.47 | 24.55 | -2.41% | 0.37 | 4.56% |
| 2025-10-28 | 24.77 | 25.36 | 24.52 | 25.16 | +1.42% | 0.45 | 5.44% |
| 2025-10-27 | 24.45 | 24.97 | 24.26 | 24.80 | +1.44% | 0.43 | 5.29% |
| 2025-10-24 | 24.39 | 24.48 | 24.05 | 24.45 | +0.97% | 0.30 | 3.71% |