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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 52.33 | 53.75 | 50.60 | 51.18 | -3.21% | 29.69 | 16.90% |
| 2026-04-20 | 50.36 | 55.00 | 50.20 | 52.88 | +3.65% | 41.10 | 23.24% |
| 2026-04-17 | 48.52 | 53.06 | 48.40 | 51.02 | +3.32% | 39.25 | 23.04% |
| 2026-04-16 | 47.49 | 50.00 | 46.56 | 49.38 | +4.75% | 32.21 | 19.74% |
| 2026-04-15 | 47.55 | 49.49 | 46.56 | 47.14 | -1.83% | 31.74 | 19.45% |
| 2026-04-14 | 45.55 | 49.01 | 43.90 | 48.02 | +6.22% | 33.65 | 21.54% |
| 2026-04-13 | 45.06 | 45.82 | 44.40 | 45.21 | -0.70% | 16.55 | 10.90% |
| 2026-04-10 | 47.60 | 47.98 | 45.51 | 45.53 | -3.88% | 26.00 | 16.65% |
| 2026-04-09 | 47.50 | 48.87 | 46.48 | 47.37 | -3.46% | 29.01 | 18.01% |
| 2026-04-08 | 46.67 | 51.09 | 46.55 | 49.07 | +3.24% | 43.55 | 26.36% |
| 2026-04-07 | 44.58 | 48.72 | 44.53 | 47.53 | +4.83% | 46.87 | 30.03% |
| 2026-04-03 | 42.01 | 45.34 | 41.98 | 45.34 | +10.00% | 28.56 | 18.75% |
| 2026-04-02 | 42.81 | 43.84 | 40.93 | 41.22 | -3.69% | 14.85 | 10.38% |
| 2026-04-01 | 44.60 | 44.94 | 42.00 | 42.80 | -3.93% | 23.28 | 15.95% |
| 2026-03-31 | 42.70 | 46.72 | 42.61 | 44.55 | +4.41% | 35.05 | 23.16% |
| 2026-03-30 | 39.32 | 43.20 | 39.32 | 42.67 | +5.10% | 23.40 | 16.54% |
| 2026-03-27 | 40.12 | 41.00 | 38.80 | 40.60 | -2.96% | 18.54 | 13.69% |
| 2026-03-26 | 40.91 | 42.14 | 39.33 | 41.84 | +4.78% | 25.26 | 18.29% |
| 2026-03-25 | 40.14 | 40.73 | 39.40 | 39.93 | +3.05% | 8.91 | 6.59% |
| 2026-03-24 | 39.20 | 39.30 | 37.40 | 38.75 | +0.75% | 8.63 | 6.66% |