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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.78 | 16.06 | 15.61 | 15.74 | -0.69% | 2.39 | 4.83% |
| 2025-07-21 | 15.97 | 15.97 | 15.67 | 15.85 | -0.81% | 2.76 | 5.56% |
| 2025-07-18 | 16.00 | 16.26 | 15.77 | 15.98 | +0.50% | 3.99 | 7.94% |
| 2025-07-17 | 15.50 | 16.02 | 15.50 | 15.90 | +1.99% | 3.91 | 7.86% |
| 2025-07-16 | 15.50 | 15.85 | 15.50 | 15.59 | -0.32% | 3.03 | 6.17% |
| 2025-07-15 | 15.23 | 15.99 | 15.23 | 15.64 | +2.56% | 5.30 | 10.77% |
| 2025-07-14 | 15.17 | 15.28 | 15.07 | 15.25 | +0.07% | 1.40 | 2.95% |
| 2025-07-11 | 15.40 | 15.50 | 15.20 | 15.24 | -1.36% | 1.86 | 3.87% |
| 2025-07-10 | 15.89 | 15.96 | 15.38 | 15.45 | -0.52% | 3.49 | 7.14% |
| 2025-07-09 | 14.78 | 15.77 | 14.75 | 15.53 | +4.79% | 5.41 | 11.21% |
| 2025-07-08 | 14.51 | 14.98 | 14.01 | 14.82 | -0.74% | 4.40 | 9.63% |
| 2025-07-07 | 15.08 | 15.08 | 14.77 | 14.93 | -1.06% | 1.18 | 2.53% |
| 2025-07-04 | 15.30 | 15.62 | 15.05 | 15.09 | -2.01% | 1.49 | 3.11% |
| 2025-07-03 | 15.08 | 15.55 | 15.08 | 15.40 | +1.45% | 1.79 | 3.70% |
| 2025-07-02 | 15.36 | 15.36 | 15.04 | 15.18 | -1.30% | 1.36 | 2.86% |
| 2025-07-01 | 15.48 | 15.48 | 15.23 | 15.38 | -0.71% | 1.56 | 3.23% |
| 2025-06-30 | 15.40 | 15.62 | 15.36 | 15.49 | +0.52% | 2.23 | 4.59% |
| 2025-06-27 | 15.39 | 15.60 | 15.19 | 15.41 | +1.05% | 3.92 | 8.08% |
| 2025-06-26 | 15.08 | 15.38 | 15.00 | 15.25 | +0.59% | 2.66 | 5.58% |
| 2025-06-25 | 15.14 | 15.47 | 15.00 | 15.16 | +1.20% | 2.41 | 5.08% |