通达动力 sz.002576
19.48
-0.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.85 | 20.09 | 19.22 | 19.48 | -0.87% | 2.61 | 8.26% |
| 2026-05-22 | 18.71 | 19.68 | 18.01 | 19.65 | +3.91% | 3.06 | 9.90% |
| 2026-05-21 | 19.35 | 19.57 | 18.84 | 18.91 | -1.51% | 2.95 | 9.43% |
| 2026-05-20 | 19.20 | 19.20 | 18.61 | 19.20 | +0.10% | 1.28 | 4.16% |
| 2026-05-19 | 19.17 | 19.35 | 18.88 | 19.18 | +0.05% | 1.20 | 3.86% |
| 2026-05-18 | 18.83 | 19.17 | 18.65 | 19.17 | +1.16% | 1.31 | 4.26% |
| 2026-05-15 | 18.54 | 19.28 | 18.43 | 18.95 | +2.49% | 1.54 | 5.01% |
| 2026-05-14 | 19.17 | 19.22 | 18.43 | 18.49 | -3.60% | 1.35 | 4.45% |
| 2026-05-13 | 19.00 | 19.32 | 18.89 | 19.18 | +1.21% | 1.32 | 4.25% |
| 2026-05-12 | 19.16 | 19.29 | 18.82 | 18.95 | -1.15% | 1.05 | 3.41% |
| 2026-05-11 | 19.38 | 19.60 | 18.98 | 19.17 | -0.42% | 1.18 | 3.80% |
| 2026-05-08 | 18.91 | 19.30 | 18.75 | 19.25 | +1.48% | 1.74 | 5.63% |
| 2026-05-07 | 18.76 | 19.03 | 18.75 | 18.97 | +0.64% | 1.24 | 4.04% |
| 2026-05-06 | 18.73 | 18.95 | 18.67 | 18.85 | +1.73% | 1.21 | 3.98% |
| 2026-04-30 | 18.75 | 18.82 | 18.47 | 18.53 | -1.44% | 0.81 | 2.70% |
| 2026-04-29 | 18.44 | 18.85 | 18.40 | 18.80 | +1.79% | 1.12 | 3.70% |
| 2026-04-28 | 18.35 | 18.76 | 18.33 | 18.47 | +0.43% | 0.96 | 3.20% |
| 2026-04-27 | 18.28 | 18.52 | 17.81 | 18.39 | +0.49% | 0.79 | 2.67% |
| 2026-04-24 | 18.59 | 18.59 | 17.98 | 18.30 | -1.98% | 0.98 | 3.32% |
| 2026-04-23 | 18.61 | 19.06 | 18.46 | 18.67 | +0.59% | 0.98 | 3.24% |