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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.59 | 19.04 | 18.26 | 19.02 | +2.13% | 2.03 | 6.92% |
| 2025-05-23 | 19.25 | 19.69 | 18.63 | 18.63 | -8.54% | 4.27 | 14.35% |
| 2025-05-22 | 19.78 | 22.68 | 19.64 | 20.36 | +6.44% | 6.76 | 20.46% |
| 2025-05-21 | 19.89 | 20.15 | 19.04 | 19.13 | -3.75% | 2.23 | 7.35% |
| 2025-05-20 | 18.24 | 19.96 | 18.24 | 19.88 | +8.99% | 3.37 | 11.17% |
| 2025-05-19 | 18.53 | 18.61 | 18.08 | 18.24 | -0.54% | 0.88 | 3.09% |
| 2025-05-16 | 18.34 | 18.81 | 18.13 | 18.34 | +0.65% | 1.02 | 3.53% |
| 2025-05-15 | 18.82 | 18.82 | 18.18 | 18.22 | -3.22% | 1.15 | 4.01% |
| 2025-05-14 | 19.00 | 19.77 | 18.59 | 18.82 | -0.94% | 1.89 | 6.36% |
| 2025-05-13 | 20.18 | 20.22 | 18.96 | 19.00 | -5.86% | 2.25 | 7.40% |
| 2025-05-12 | 19.38 | 20.32 | 18.67 | 20.18 | +3.15% | 3.27 | 10.74% |
| 2025-05-09 | 19.56 | 20.36 | 18.95 | 19.57 | -1.10% | 3.41 | 11.12% |
| 2025-05-08 | 18.44 | 19.84 | 18.28 | 19.79 | +7.39% | 3.17 | 10.54% |
| 2025-05-07 | 18.91 | 19.25 | 18.17 | 18.43 | -0.48% | 2.18 | 7.53% |
| 2025-05-06 | 17.78 | 19.31 | 17.78 | 18.52 | +9.01% | 3.53 | 12.26% |