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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.10 | 27.12 | 26.48 | 26.68 | -2.16% | 1.55 | 3.73% |
| 2026-04-20 | 26.96 | 27.42 | 26.59 | 27.27 | +0.81% | 1.96 | 4.62% |
| 2026-04-17 | 27.38 | 27.92 | 26.87 | 27.05 | -2.23% | 2.87 | 6.76% |
| 2026-04-16 | 25.57 | 27.97 | 25.45 | 27.67 | +8.95% | 4.71 | 11.17% |
| 2026-04-15 | 25.94 | 26.05 | 25.33 | 25.39 | -2.11% | 1.60 | 3.97% |
| 2026-04-14 | 25.35 | 26.02 | 25.28 | 25.94 | +2.85% | 2.01 | 4.99% |
| 2026-04-13 | 24.72 | 25.82 | 24.72 | 25.22 | +0.80% | 1.77 | 4.48% |
| 2026-04-10 | 25.84 | 26.04 | 24.97 | 25.02 | -0.12% | 2.68 | 6.73% |
| 2026-04-09 | 26.37 | 26.52 | 24.45 | 25.05 | +3.63% | 3.83 | 9.70% |
| 2026-04-08 | 23.39 | 24.20 | 23.33 | 24.18 | +6.41% | 1.60 | 4.32% |
| 2026-04-07 | 22.83 | 23.04 | 22.57 | 22.72 | +0.26% | 0.68 | 1.90% |
| 2026-04-03 | 23.13 | 23.27 | 22.53 | 22.66 | -1.77% | 0.86 | 2.40% |
| 2026-04-02 | 23.35 | 23.73 | 22.98 | 23.07 | -1.45% | 1.22 | 3.34% |
| 2026-04-01 | 23.05 | 23.44 | 22.99 | 23.41 | +3.53% | 1.22 | 3.37% |
| 2026-03-31 | 23.62 | 23.62 | 22.61 | 22.61 | -3.78% | 1.25 | 3.47% |
| 2026-03-30 | 23.29 | 23.67 | 22.79 | 23.50 | -1.17% | 1.39 | 3.83% |
| 2026-03-27 | 22.93 | 23.95 | 22.89 | 23.78 | +1.79% | 1.61 | 4.35% |
| 2026-03-26 | 24.56 | 24.70 | 23.16 | 23.36 | -5.18% | 2.26 | 6.07% |
| 2026-03-25 | 24.24 | 25.00 | 24.24 | 24.64 | +1.65% | 1.70 | 4.42% |
| 2026-03-24 | 24.73 | 24.80 | 23.21 | 24.24 | -0.78% | 2.46 | 6.61% |