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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.20 | 46.30 | 44.68 | 45.22 | -1.27% | 14.53 | 9.46% |
| 2026-02-12 | 46.31 | 47.17 | 45.28 | 45.80 | -1.10% | 18.76 | 12.04% |
| 2026-02-11 | 47.91 | 48.42 | 46.20 | 46.31 | -3.40% | 19.92 | 12.51% |
| 2026-02-10 | 50.30 | 50.70 | 47.20 | 47.94 | -5.44% | 26.65 | 16.36% |
| 2026-02-09 | 51.88 | 52.12 | 49.60 | 50.70 | -0.96% | 30.84 | 17.98% |
| 2026-02-06 | 51.20 | 52.99 | 49.88 | 51.19 | -0.12% | 37.42 | 21.45% |
| 2026-02-05 | 51.01 | 52.99 | 50.36 | 51.25 | -2.95% | 31.65 | 18.22% |
| 2026-02-04 | 53.90 | 55.04 | 52.64 | 52.81 | 0.00% | 59.50 | 32.66% |
| 2026-02-03 | 48.51 | 52.81 | 48.11 | 52.81 | +10.00% | 38.60 | 22.12% |
| 2026-02-02 | 48.05 | 50.36 | 47.77 | 48.01 | +2.48% | 34.41 | 20.80% |
| 2026-01-30 | 48.00 | 49.77 | 46.60 | 46.85 | -2.80% | 26.37 | 16.34% |
| 2026-01-29 | 49.98 | 50.89 | 48.00 | 48.20 | -4.93% | 35.10 | 21.04% |
| 2026-01-28 | 54.00 | 54.00 | 48.50 | 50.70 | -3.80% | 47.94 | 28.11% |
| 2026-01-27 | 50.50 | 55.54 | 50.50 | 52.70 | -4.62% | 51.13 | 28.35% |
| 2026-01-26 | 53.50 | 57.35 | 50.81 | 55.25 | +5.90% | 75.61 | 41.49% |
| 2026-01-23 | 47.69 | 52.17 | 47.45 | 52.17 | +9.99% | 32.59 | 19.18% |
| 2026-01-22 | 45.79 | 47.86 | 44.70 | 47.43 | +4.70% | 30.87 | 19.48% |
| 2026-01-21 | 46.14 | 47.10 | 43.99 | 45.30 | -1.82% | 29.39 | 18.94% |
| 2026-01-20 | 51.60 | 52.35 | 46.14 | 46.14 | -10.01% | 31.58 | 19.42% |
| 2026-01-19 | 50.79 | 52.98 | 50.13 | 51.27 | -0.85% | 37.24 | 21.40% |