通宇通讯 sz.002792
47.31
+1.55%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 46.70 | 47.55 | 45.50 | 47.31 | +1.55% | 12.00 | 7.59% |
| 2026-05-21 | 49.94 | 49.99 | 46.00 | 46.59 | -5.61% | 19.61 | 12.02% |
| 2026-05-20 | 48.40 | 50.13 | 47.79 | 49.36 | +2.13% | 21.50 | 13.01% |
| 2026-05-19 | 50.36 | 50.85 | 47.50 | 48.33 | -3.86% | 19.58 | 11.88% |
| 2026-05-18 | 49.60 | 53.21 | 49.02 | 50.27 | +3.93% | 29.09 | 16.74% |
| 2026-05-15 | 49.90 | 50.10 | 47.69 | 48.37 | -1.45% | 20.10 | 12.24% |
| 2026-05-14 | 52.90 | 54.00 | 49.04 | 49.08 | -6.60% | 29.04 | 16.71% |
| 2026-05-13 | 51.66 | 54.20 | 51.06 | 52.55 | +0.94% | 30.22 | 16.94% |
| 2026-05-12 | 52.70 | 53.96 | 51.13 | 52.06 | -1.79% | 25.52 | 14.40% |
| 2026-05-11 | 52.20 | 54.40 | 50.35 | 53.01 | +3.58% | 37.35 | 21.07% |
| 2026-05-08 | 50.18 | 52.45 | 50.03 | 51.18 | -0.52% | 35.30 | 20.35% |
| 2026-05-07 | 48.79 | 51.75 | 47.68 | 51.45 | +7.12% | 36.36 | 21.88% |
| 2026-05-06 | 44.13 | 48.03 | 44.01 | 48.03 | +10.01% | 20.47 | 12.96% |
| 2026-04-30 | 42.61 | 44.08 | 41.90 | 43.66 | +2.49% | 14.37 | 9.84% |
| 2026-04-29 | 42.01 | 43.16 | 42.00 | 42.60 | +0.78% | 10.28 | 7.14% |
| 2026-04-28 | 44.65 | 44.89 | 41.69 | 42.27 | -6.17% | 17.69 | 12.28% |
| 2026-04-27 | 45.60 | 46.78 | 45.02 | 45.05 | -1.25% | 16.09 | 10.40% |
| 2026-04-24 | 48.50 | 48.67 | 45.00 | 45.62 | -7.09% | 23.18 | 14.75% |
| 2026-04-23 | 51.61 | 52.13 | 49.09 | 49.10 | -5.81% | 23.73 | 13.96% |
| 2026-04-22 | 50.19 | 52.85 | 49.01 | 52.13 | +1.86% | 27.86 | 15.99% |