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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.28 | 18.75 | 17.09 | 18.61 | +8.02% | 2.11 | 7.46% |
| 2025-06-23 | 16.76 | 17.24 | 16.76 | 17.22 | +2.12% | 0.51 | 1.90% |
| 2025-06-20 | 17.04 | 17.37 | 16.87 | 16.87 | -1.62% | 0.61 | 2.28% |
| 2025-06-19 | 17.52 | 17.95 | 17.07 | 17.15 | -2.54% | 1.00 | 3.68% |
| 2025-06-18 | 17.53 | 17.59 | 17.25 | 17.59 | +0.40% | 0.58 | 2.14% |
| 2025-06-17 | 17.68 | 17.74 | 17.40 | 17.52 | -0.95% | 0.50 | 1.83% |
| 2025-06-16 | 17.31 | 17.78 | 17.29 | 17.69 | +1.48% | 0.59 | 2.13% |
| 2025-06-13 | 17.90 | 18.03 | 17.39 | 17.43 | -3.36% | 1.13 | 4.11% |
| 2025-06-12 | 18.14 | 18.37 | 17.94 | 18.04 | -0.77% | 0.80 | 2.83% |
| 2025-06-11 | 18.22 | 18.56 | 18.14 | 18.18 | -0.38% | 0.95 | 3.33% |
| 2025-06-10 | 18.63 | 18.71 | 18.02 | 18.25 | -2.86% | 1.26 | 4.42% |
| 2025-06-09 | 18.67 | 18.97 | 18.62 | 18.78 | +0.75% | 1.33 | 4.55% |
| 2025-06-06 | 18.48 | 18.69 | 18.33 | 18.65 | +0.16% | 1.17 | 4.04% |
| 2025-06-05 | 18.07 | 18.76 | 17.76 | 18.62 | +2.97% | 1.87 | 6.50% |
| 2025-06-04 | 17.96 | 18.44 | 17.93 | 18.08 | +1.28% | 1.19 | 4.18% |
| 2025-06-03 | 17.78 | 18.10 | 17.63 | 17.85 | -0.06% | 0.96 | 3.44% |
| 2025-05-30 | 18.49 | 18.57 | 17.63 | 17.86 | -4.06% | 1.58 | 5.65% |
| 2025-05-29 | 18.13 | 18.87 | 18.13 | 18.62 | +2.07% | 1.52 | 5.22% |
| 2025-05-28 | 18.78 | 18.89 | 18.12 | 18.24 | -2.13% | 1.41 | 4.90% |
| 2025-05-27 | 18.82 | 19.07 | 18.53 | 18.64 | -2.04% | 1.55 | 5.29% |