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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.20 | 17.85 | 16.95 | 17.54 | +2.15% | 5.95 | 10.84% |
| 2025-08-18 | 17.20 | 17.46 | 17.08 | 17.17 | -0.58% | 5.45 | 10.06% |
| 2025-08-15 | 17.14 | 17.72 | 17.06 | 17.27 | +0.82% | 5.00 | 9.18% |
| 2025-08-14 | 17.85 | 17.95 | 17.09 | 17.13 | -4.03% | 5.33 | 9.80% |
| 2025-08-13 | 17.61 | 18.22 | 17.34 | 17.85 | +0.68% | 6.80 | 12.23% |
| 2025-08-12 | 18.00 | 18.25 | 17.62 | 17.73 | -2.80% | 6.79 | 12.11% |
| 2025-08-11 | 18.02 | 18.56 | 17.95 | 18.24 | +1.90% | 12.81 | 22.44% |
| 2025-08-08 | 17.14 | 18.77 | 17.06 | 17.90 | +4.92% | 17.13 | 30.02% |
| 2025-08-07 | 16.88 | 17.67 | 16.64 | 17.06 | +3.58% | 7.57 | 14.06% |
| 2025-08-06 | 16.46 | 16.56 | 16.28 | 16.47 | +0.43% | 2.40 | 4.66% |
| 2025-08-05 | 16.16 | 16.47 | 16.13 | 16.40 | +1.74% | 2.95 | 5.75% |
| 2025-08-04 | 15.97 | 16.18 | 15.82 | 16.12 | +0.94% | 1.70 | 3.38% |
| 2025-08-01 | 15.88 | 16.18 | 15.81 | 15.97 | +0.31% | 2.19 | 4.37% |
| 2025-07-31 | 16.05 | 16.58 | 15.87 | 15.92 | -1.24% | 3.97 | 7.79% |
| 2025-07-30 | 16.41 | 16.43 | 15.89 | 16.12 | -0.80% | 2.62 | 5.19% |
| 2025-07-29 | 16.10 | 16.26 | 15.92 | 16.25 | +0.31% | 2.31 | 4.57% |
| 2025-07-28 | 15.75 | 16.25 | 15.70 | 16.20 | +2.86% | 3.70 | 7.35% |
| 2025-07-25 | 15.72 | 15.90 | 15.59 | 15.75 | +0.32% | 1.81 | 3.67% |
| 2025-07-24 | 15.67 | 15.75 | 15.55 | 15.70 | +0.26% | 2.11 | 4.31% |
| 2025-07-23 | 15.67 | 15.76 | 15.51 | 15.66 | -0.51% | 1.49 | 3.04% |