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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 51.00 | 55.55 | 51.00 | 51.71 | -8.75% | 61.10 | 34.05% |
| 2026-01-15 | 56.67 | 58.00 | 56.67 | 56.67 | -10.00% | 11.70 | 6.10% |
| 2026-01-14 | 67.88 | 69.00 | 62.97 | 62.97 | -10.00% | 81.44 | 36.91% |
| 2026-01-13 | 68.38 | 73.35 | 60.17 | 69.97 | +4.65% | 112.61 | 50.70% |
| 2026-01-12 | 66.86 | 66.86 | 66.86 | 66.86 | +10.00% | 5.68 | 2.51% |
| 2026-01-09 | 57.31 | 61.00 | 56.75 | 60.78 | +6.05% | 78.73 | 39.10% |
| 2026-01-08 | 55.01 | 57.31 | 53.51 | 57.31 | +10.00% | 37.16 | 19.68% |
| 2026-01-07 | 47.00 | 52.10 | 47.00 | 52.10 | +10.01% | 54.96 | 31.92% |
| 2026-01-06 | 43.11 | 49.47 | 43.09 | 47.36 | +3.38% | 61.75 | 40.79% |
| 2026-01-05 | 43.66 | 46.97 | 42.00 | 45.81 | +7.28% | 68.81 | 46.47% |
| 2025-12-31 | 39.72 | 43.67 | 39.02 | 42.70 | +7.56% | 67.57 | 48.45% |
| 2025-12-30 | 41.03 | 42.82 | 39.50 | 39.70 | -6.54% | 55.24 | 40.55% |
| 2025-12-29 | 43.89 | 45.82 | 42.11 | 42.48 | +1.14% | 65.15 | 44.72% |
| 2025-12-26 | 39.53 | 42.00 | 37.01 | 42.00 | +10.01% | 45.54 | 34.17% |
| 2025-12-25 | 35.83 | 38.18 | 35.83 | 38.18 | +10.00% | 42.63 | 34.35% |
| 2025-12-24 | 30.88 | 35.35 | 30.33 | 34.71 | +6.31% | 47.24 | 42.86% |
| 2025-12-23 | 35.37 | 35.66 | 31.82 | 32.65 | -7.64% | 49.45 | 44.08% |
| 2025-12-22 | 33.50 | 35.35 | 31.30 | 35.35 | +9.99% | 50.28 | 44.35% |
| 2025-12-19 | 34.09 | 35.20 | 31.50 | 32.14 | -0.89% | 40.55 | 36.85% |
| 2025-12-18 | 32.23 | 34.11 | 32.03 | 32.43 | +2.34% | 45.17 | 41.04% |