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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.46 | 16.72 | 16.36 | 16.69 | +0.85% | 2.05 | 3.71% |
| 2025-09-15 | 16.88 | 16.88 | 16.38 | 16.55 | -2.01% | 2.18 | 3.95% |
| 2025-09-12 | 17.05 | 17.25 | 16.88 | 16.89 | -2.14% | 3.50 | 6.15% |
| 2025-09-11 | 16.41 | 17.53 | 16.33 | 17.26 | +5.24% | 5.11 | 9.02% |
| 2025-09-10 | 16.03 | 16.59 | 16.03 | 16.40 | +2.31% | 3.16 | 5.78% |
| 2025-09-09 | 16.68 | 16.86 | 16.01 | 16.03 | -3.14% | 3.15 | 5.78% |
| 2025-09-08 | 16.23 | 16.88 | 16.02 | 16.55 | +1.97% | 4.00 | 7.32% |
| 2025-09-05 | 15.99 | 16.28 | 15.76 | 16.23 | +2.53% | 2.47 | 4.61% |
| 2025-09-04 | 16.56 | 16.95 | 15.46 | 15.83 | -4.41% | 4.00 | 7.42% |
| 2025-09-03 | 16.99 | 17.08 | 16.53 | 16.56 | -1.95% | 3.52 | 6.30% |
| 2025-09-02 | 18.14 | 18.24 | 16.73 | 16.89 | -6.99% | 7.49 | 13.05% |
| 2025-09-01 | 18.02 | 18.45 | 17.85 | 18.16 | -0.60% | 7.69 | 12.74% |
| 2025-08-29 | 18.05 | 18.60 | 17.43 | 18.27 | -3.08% | 12.95 | 22.75% |
| 2025-08-28 | 19.23 | 19.50 | 18.60 | 18.85 | +6.32% | 18.73 | 31.01% |
| 2025-08-27 | 18.36 | 18.62 | 17.60 | 17.73 | -4.32% | 5.72 | 10.01% |
| 2025-08-26 | 18.79 | 18.86 | 18.35 | 18.53 | -1.44% | 7.77 | 13.34% |
| 2025-08-25 | 18.15 | 19.00 | 17.95 | 18.80 | +3.52% | 11.41 | 19.70% |
| 2025-08-22 | 18.50 | 18.56 | 17.90 | 18.16 | -0.49% | 6.60 | 11.60% |
| 2025-08-21 | 19.04 | 19.13 | 18.18 | 18.25 | -5.39% | 13.89 | 23.96% |
| 2025-08-20 | 18.30 | 19.29 | 18.02 | 19.29 | +9.98% | 16.14 | 27.17% |