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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.34 | 19.36 | 18.95 | 19.09 | -1.44% | 1.14 | 3.83% |
| 2025-07-21 | 19.23 | 19.37 | 19.14 | 19.37 | +0.52% | 1.00 | 3.32% |
| 2025-07-18 | 19.27 | 19.59 | 19.01 | 19.27 | +0.16% | 1.25 | 4.17% |
| 2025-07-17 | 18.87 | 19.24 | 18.87 | 19.24 | +0.94% | 1.15 | 3.86% |
| 2025-07-16 | 19.24 | 19.62 | 18.98 | 19.06 | -0.57% | 1.60 | 5.33% |
| 2025-07-15 | 19.33 | 19.75 | 18.84 | 19.17 | +0.05% | 1.87 | 6.25% |
| 2025-07-14 | 18.74 | 19.17 | 18.62 | 19.16 | +2.45% | 1.35 | 4.56% |
| 2025-07-11 | 18.67 | 18.84 | 18.46 | 18.70 | -0.16% | 0.88 | 3.04% |
| 2025-07-10 | 19.02 | 19.14 | 18.67 | 18.73 | -1.52% | 1.07 | 3.64% |
| 2025-07-09 | 19.08 | 19.49 | 18.94 | 19.02 | -0.26% | 1.67 | 5.59% |
| 2025-07-08 | 19.40 | 19.69 | 18.83 | 19.07 | +2.02% | 2.37 | 7.95% |
| 2025-07-07 | 18.15 | 19.02 | 18.13 | 18.69 | +2.45% | 1.46 | 5.03% |
| 2025-07-04 | 18.53 | 18.62 | 18.21 | 18.25 | -1.55% | 0.68 | 2.36% |
| 2025-07-03 | 18.67 | 18.71 | 18.43 | 18.54 | -0.43% | 0.63 | 2.18% |
| 2025-07-02 | 18.65 | 18.71 | 18.42 | 18.62 | -0.79% | 0.74 | 2.54% |
| 2025-07-01 | 18.93 | 19.03 | 18.44 | 18.76 | -1.10% | 1.20 | 4.11% |
| 2025-06-30 | 18.80 | 19.00 | 18.72 | 18.97 | +0.21% | 1.11 | 3.76% |
| 2025-06-27 | 18.69 | 19.17 | 18.59 | 18.93 | +1.38% | 1.57 | 5.32% |
| 2025-06-26 | 18.75 | 19.02 | 18.46 | 18.67 | -0.53% | 1.38 | 4.72% |
| 2025-06-25 | 18.93 | 19.02 | 18.46 | 18.77 | +0.91% | 1.83 | 6.28% |