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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.43 | 23.73 | 22.29 | 23.26 | +1.00% | 3.93 | 11.03% |
| 2025-08-18 | 21.75 | 23.59 | 21.75 | 23.03 | +5.91% | 4.54 | 12.90% |
| 2025-08-15 | 20.73 | 22.48 | 20.64 | 21.74 | +4.86% | 4.56 | 13.49% |
| 2025-08-14 | 21.14 | 21.24 | 20.48 | 20.74 | -2.16% | 2.29 | 7.08% |
| 2025-08-13 | 21.39 | 21.90 | 20.99 | 21.20 | -0.56% | 2.50 | 7.54% |
| 2025-08-12 | 21.85 | 21.90 | 21.06 | 21.32 | -3.17% | 2.99 | 8.98% |
| 2025-08-11 | 20.52 | 22.48 | 20.39 | 22.01 | +6.62% | 4.78 | 14.22% |
| 2025-08-08 | 20.30 | 21.09 | 20.16 | 20.65 | +1.02% | 2.59 | 8.08% |
| 2025-08-07 | 20.35 | 20.45 | 20.08 | 20.44 | -0.19% | 1.51 | 4.78% |
| 2025-08-06 | 20.61 | 20.91 | 20.29 | 20.48 | -0.92% | 1.70 | 5.32% |
| 2025-08-05 | 20.84 | 20.90 | 20.24 | 20.67 | -0.53% | 2.40 | 7.52% |
| 2025-08-04 | 20.44 | 20.99 | 20.05 | 20.78 | +0.34% | 2.64 | 8.24% |
| 2025-08-01 | 19.84 | 20.82 | 19.83 | 20.71 | +3.59% | 3.67 | 11.58% |
| 2025-07-31 | 19.19 | 20.37 | 19.15 | 19.99 | +3.89% | 3.90 | 12.53% |
| 2025-07-30 | 19.67 | 19.77 | 19.06 | 19.24 | -1.68% | 1.40 | 4.65% |
| 2025-07-29 | 19.12 | 19.74 | 18.82 | 19.57 | +1.97% | 2.18 | 7.25% |
| 2025-07-28 | 19.00 | 19.32 | 18.99 | 19.19 | +0.63% | 0.82 | 2.75% |
| 2025-07-25 | 18.98 | 19.07 | 18.78 | 19.07 | +0.74% | 0.80 | 2.70% |
| 2025-07-24 | 18.69 | 18.96 | 18.69 | 18.93 | +1.55% | 0.65 | 2.22% |
| 2025-07-23 | 19.10 | 19.16 | 18.61 | 18.64 | -2.35% | 1.00 | 3.42% |