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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.52 | 18.72 | 17.86 | 18.35 | -2.13% | 5.33 | 8.75% |
| 2025-10-21 | 18.81 | 19.19 | 18.64 | 18.75 | -0.21% | 5.00 | 7.96% |
| 2025-10-20 | 18.43 | 19.85 | 18.16 | 18.79 | +4.04% | 9.06 | 14.26% |
| 2025-10-17 | 18.24 | 18.55 | 17.60 | 18.06 | -1.53% | 4.74 | 7.88% |
| 2025-10-16 | 18.60 | 18.78 | 18.28 | 18.34 | -2.34% | 3.80 | 6.17% |
| 2025-10-15 | 18.43 | 18.87 | 18.11 | 18.78 | +3.07% | 6.27 | 10.11% |
| 2025-10-14 | 18.28 | 18.96 | 18.13 | 18.22 | -0.33% | 5.58 | 9.07% |
| 2025-10-13 | 17.40 | 18.37 | 17.28 | 18.28 | +1.11% | 5.48 | 9.09% |
| 2025-10-10 | 17.68 | 18.18 | 17.61 | 18.08 | +2.44% | 5.97 | 10.01% |
| 2025-10-09 | 16.54 | 17.88 | 16.38 | 17.65 | +7.75% | 7.19 | 12.44% |
| 2025-09-30 | 16.25 | 16.91 | 16.24 | 16.38 | +0.74% | 2.39 | 4.32% |
| 2025-09-29 | 16.07 | 16.27 | 15.73 | 16.26 | +1.18% | 1.76 | 3.29% |
| 2025-09-26 | 16.58 | 16.80 | 16.06 | 16.07 | -4.29% | 2.41 | 4.44% |
| 2025-09-25 | 16.36 | 16.98 | 16.23 | 16.79 | +2.19% | 2.81 | 5.06% |
| 2025-09-24 | 16.08 | 16.45 | 15.73 | 16.43 | +1.67% | 1.93 | 3.58% |
| 2025-09-23 | 16.60 | 17.01 | 15.89 | 16.16 | -2.77% | 2.53 | 4.67% |
| 2025-09-22 | 16.47 | 16.73 | 16.25 | 16.62 | +0.85% | 2.19 | 3.98% |
| 2025-09-19 | 16.72 | 16.83 | 16.36 | 16.48 | -1.44% | 2.15 | 3.88% |
| 2025-09-18 | 16.64 | 17.28 | 16.39 | 16.72 | 0.00% | 4.11 | 7.33% |
| 2025-09-17 | 16.72 | 17.08 | 16.50 | 16.72 | +0.18% | 2.27 | 4.05% |