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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.50 | 21.04 | 19.41 | 21.04 | +9.98% | 2.36 | 7.16% |
| 2025-08-19 | 19.16 | 19.30 | 18.74 | 19.13 | -0.42% | 3.09 | 10.02% |
| 2025-08-18 | 19.01 | 19.48 | 18.61 | 19.21 | +2.51% | 4.64 | 15.03% |
| 2025-08-15 | 18.10 | 19.30 | 18.08 | 18.74 | +6.60% | 5.72 | 18.99% |
| 2025-08-14 | 17.81 | 17.99 | 17.39 | 17.58 | -0.96% | 1.58 | 5.51% |
| 2025-08-13 | 17.65 | 17.77 | 17.52 | 17.75 | +0.68% | 0.96 | 3.36% |
| 2025-08-12 | 17.60 | 17.72 | 17.50 | 17.63 | +0.23% | 0.91 | 3.18% |
| 2025-08-11 | 17.66 | 17.72 | 17.52 | 17.59 | -0.06% | 0.87 | 3.03% |
| 2025-08-08 | 17.56 | 17.70 | 17.42 | 17.60 | -0.17% | 0.78 | 2.73% |
| 2025-08-07 | 17.72 | 17.72 | 17.51 | 17.63 | -0.40% | 1.11 | 3.89% |
| 2025-08-06 | 17.46 | 17.72 | 17.33 | 17.70 | +1.67% | 1.42 | 4.98% |
| 2025-08-05 | 17.19 | 17.44 | 17.07 | 17.41 | +1.93% | 1.42 | 5.06% |
| 2025-08-04 | 16.62 | 17.19 | 16.57 | 17.08 | +2.40% | 1.15 | 4.17% |
| 2025-08-01 | 16.50 | 16.70 | 16.50 | 16.68 | +1.09% | 0.66 | 2.46% |
| 2025-07-31 | 16.60 | 16.84 | 16.48 | 16.50 | -0.66% | 0.88 | 3.27% |
| 2025-07-30 | 17.10 | 17.12 | 16.47 | 16.61 | -2.24% | 1.32 | 4.88% |
| 2025-07-29 | 17.16 | 17.17 | 16.89 | 16.99 | -1.22% | 1.06 | 3.86% |
| 2025-07-28 | 17.33 | 17.46 | 17.15 | 17.20 | -0.69% | 1.28 | 4.58% |
| 2025-07-25 | 17.22 | 17.36 | 17.00 | 17.32 | +0.12% | 1.50 | 5.36% |
| 2025-07-24 | 17.63 | 17.66 | 17.16 | 17.30 | -0.29% | 1.94 | 6.92% |