通合科技 sz.300491
27.55
+3.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.99 | 27.70 | 26.84 | 27.55 | +3.26% | 1.74 | 4.02% |
| 2026-05-21 | 28.71 | 29.17 | 26.60 | 26.68 | -6.35% | 2.44 | 5.54% |
| 2026-05-20 | 28.48 | 28.89 | 28.05 | 28.49 | -1.32% | 1.36 | 3.04% |
| 2026-05-19 | 28.42 | 28.93 | 28.03 | 28.87 | +1.73% | 1.56 | 3.48% |
| 2026-05-18 | 28.00 | 28.73 | 27.95 | 28.38 | +0.46% | 1.45 | 3.25% |
| 2026-05-15 | 28.42 | 28.99 | 27.96 | 28.25 | -1.12% | 1.99 | 4.44% |
| 2026-05-14 | 29.64 | 31.50 | 28.41 | 28.57 | -3.74% | 2.87 | 6.26% |
| 2026-05-13 | 28.24 | 30.00 | 28.04 | 29.68 | +4.88% | 2.83 | 6.10% |
| 2026-05-12 | 28.60 | 28.68 | 27.97 | 28.30 | -1.39% | 1.78 | 3.98% |
| 2026-05-11 | 27.38 | 29.17 | 27.38 | 28.70 | +4.94% | 2.69 | 6.03% |
| 2026-05-08 | 27.46 | 27.47 | 27.06 | 27.35 | -1.08% | 1.42 | 3.30% |
| 2026-05-07 | 27.12 | 27.79 | 27.12 | 27.65 | +1.99% | 1.92 | 4.48% |
| 2026-05-06 | 26.44 | 27.78 | 26.44 | 27.11 | +5.12% | 3.22 | 7.57% |
| 2026-04-30 | 25.71 | 25.91 | 25.14 | 25.79 | +0.16% | 1.58 | 3.97% |
| 2026-04-29 | 24.60 | 26.44 | 24.43 | 25.75 | +4.76% | 2.32 | 5.79% |
| 2026-04-28 | 24.85 | 26.00 | 24.41 | 24.58 | -2.07% | 1.60 | 4.11% |
| 2026-04-27 | 24.77 | 25.43 | 24.70 | 25.10 | +1.83% | 1.75 | 4.47% |
| 2026-04-24 | 25.28 | 25.50 | 23.89 | 24.65 | -6.81% | 3.01 | 7.86% |
| 2026-04-23 | 26.42 | 27.08 | 25.84 | 26.45 | -0.75% | 2.02 | 4.88% |
| 2026-04-22 | 25.96 | 26.71 | 25.83 | 26.65 | -0.11% | 1.78 | 4.32% |