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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.13 | 18.33 | 17.40 | 17.53 | -3.84% | 2.88 | 4.88% |
| 2025-11-18 | 18.65 | 18.70 | 18.11 | 18.23 | -2.98% | 2.81 | 4.60% |
| 2025-11-17 | 18.55 | 18.86 | 18.13 | 18.79 | +0.59% | 4.22 | 6.85% |
| 2025-11-14 | 19.18 | 19.20 | 18.39 | 18.68 | -2.40% | 3.69 | 5.90% |
| 2025-11-13 | 19.19 | 19.98 | 18.90 | 19.14 | -0.88% | 5.83 | 9.03% |
| 2025-11-12 | 20.00 | 20.00 | 18.66 | 19.31 | -3.83% | 6.87 | 10.72% |
| 2025-11-11 | 20.80 | 21.08 | 19.96 | 20.08 | -2.33% | 5.72 | 8.43% |
| 2025-11-10 | 20.80 | 21.28 | 20.40 | 20.56 | +1.18% | 8.19 | 11.86% |
| 2025-11-07 | 19.11 | 20.81 | 18.60 | 20.32 | +5.29% | 9.03 | 13.61% |
| 2025-11-06 | 19.35 | 19.43 | 18.90 | 19.30 | -0.26% | 4.34 | 6.80% |
| 2025-11-05 | 18.80 | 19.59 | 18.68 | 19.35 | +1.68% | 4.79 | 7.41% |
| 2025-11-04 | 19.24 | 19.36 | 18.85 | 19.03 | -1.04% | 2.68 | 4.22% |
| 2025-11-03 | 18.68 | 19.70 | 18.27 | 19.23 | +3.44% | 5.33 | 8.48% |
| 2025-10-31 | 18.90 | 18.91 | 18.30 | 18.59 | -2.05% | 3.68 | 5.96% |
| 2025-10-30 | 18.70 | 19.25 | 18.35 | 18.98 | -2.16% | 5.06 | 8.05% |
| 2025-10-29 | 19.14 | 19.92 | 18.97 | 19.40 | +1.36% | 5.56 | 8.58% |
| 2025-10-28 | 19.25 | 19.50 | 19.00 | 19.14 | -0.98% | 3.63 | 5.65% |
| 2025-10-27 | 19.68 | 19.99 | 19.29 | 19.33 | +1.42% | 6.59 | 10.11% |
| 2025-10-24 | 18.49 | 19.28 | 18.49 | 19.06 | +5.01% | 6.78 | 10.71% |
| 2025-10-23 | 18.20 | 18.34 | 17.55 | 18.15 | -1.09% | 3.24 | 5.44% |