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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.21 | 35.60 | 31.69 | 31.69 | -10.00% | 48.79 | 44.27% |
| 2025-12-16 | 35.21 | 35.21 | 34.43 | 35.21 | +10.00% | 17.70 | 15.09% |
| 2025-12-15 | 30.50 | 32.01 | 30.50 | 32.01 | +10.00% | 31.87 | 30.36% |
| 2025-12-12 | 27.56 | 29.20 | 27.56 | 29.10 | +2.94% | 27.00 | 28.29% |
| 2025-12-11 | 29.72 | 29.80 | 28.00 | 28.27 | -3.25% | 25.10 | 26.25% |
| 2025-12-10 | 30.00 | 31.50 | 29.03 | 29.22 | -1.72% | 32.28 | 32.23% |
| 2025-12-09 | 32.42 | 33.00 | 29.51 | 29.73 | -8.30% | 46.98 | 45.54% |
| 2025-12-08 | 31.00 | 32.42 | 30.18 | 32.42 | +10.01% | 15.21 | 14.49% |
| 2025-12-05 | 28.01 | 29.80 | 27.32 | 29.47 | +4.73% | 40.06 | 41.60% |
| 2025-12-04 | 27.57 | 30.50 | 27.06 | 28.14 | +0.32% | 42.73 | 44.69% |
| 2025-12-03 | 30.45 | 31.50 | 28.02 | 28.05 | -2.54% | 59.45 | 59.65% |
| 2025-12-02 | 28.78 | 28.78 | 28.78 | 28.78 | +10.02% | 1.46 | 1.52% |
| 2025-12-01 | 26.16 | 26.16 | 26.16 | 26.16 | +10.01% | 0.81 | 0.93% |
| 2025-11-28 | 23.78 | 23.78 | 23.78 | 23.78 | +9.99% | 1.74 | 2.20% |
| 2025-11-27 | 19.86 | 21.62 | 19.52 | 21.62 | +10.03% | 12.07 | 17.29% |
| 2025-11-26 | 19.95 | 20.22 | 19.21 | 19.65 | +1.03% | 10.86 | 16.62% |
| 2025-11-25 | 18.32 | 19.99 | 18.32 | 19.45 | +7.04% | 12.50 | 19.30% |
| 2025-11-24 | 17.48 | 18.44 | 17.48 | 18.17 | +6.26% | 5.29 | 8.78% |
| 2025-11-21 | 17.74 | 17.94 | 17.03 | 17.10 | -5.11% | 3.31 | 5.71% |
| 2025-11-20 | 17.88 | 18.47 | 17.30 | 18.02 | +2.80% | 3.88 | 6.51% |