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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.54 | 25.22 | 23.75 | 24.43 | -2.78% | 2.03 | 5.30% |
| 2026-03-20 | 26.09 | 26.22 | 25.12 | 25.12 | -2.44% | 1.98 | 4.93% |
| 2026-03-19 | 26.38 | 26.59 | 25.49 | 25.75 | -3.33% | 2.68 | 6.59% |
| 2026-03-18 | 26.42 | 26.75 | 26.08 | 26.64 | +1.17% | 2.36 | 5.71% |
| 2026-03-17 | 28.40 | 28.54 | 26.27 | 26.33 | -7.30% | 2.96 | 7.00% |
| 2026-03-16 | 28.34 | 28.61 | 27.62 | 28.40 | -0.31% | 2.45 | 5.57% |
| 2026-03-13 | 29.48 | 29.65 | 28.41 | 28.49 | -3.90% | 3.45 | 7.66% |
| 2026-03-12 | 30.92 | 31.20 | 29.49 | 29.65 | -3.44% | 5.48 | 11.62% |
| 2026-03-11 | 30.32 | 32.54 | 30.32 | 30.71 | +3.43% | 7.70 | 15.88% |
| 2026-03-10 | 29.05 | 30.17 | 28.77 | 29.69 | +2.37% | 3.84 | 8.29% |
| 2026-03-09 | 28.48 | 29.22 | 27.73 | 29.00 | -0.85% | 3.82 | 8.60% |
| 2026-03-06 | 27.57 | 30.11 | 27.45 | 29.25 | +6.81% | 5.63 | 12.42% |
| 2026-03-05 | 26.84 | 27.64 | 26.82 | 27.39 | +4.01% | 2.41 | 5.66% |
| 2026-03-04 | 25.51 | 26.83 | 25.29 | 26.33 | +1.85% | 2.22 | 5.38% |
| 2026-03-03 | 28.33 | 28.57 | 25.85 | 25.85 | -9.11% | 3.53 | 8.33% |
| 2026-03-02 | 27.93 | 28.97 | 27.79 | 28.44 | -0.42% | 2.79 | 6.29% |
| 2026-02-27 | 28.48 | 28.58 | 27.99 | 28.56 | -0.66% | 2.23 | 5.03% |
| 2026-02-26 | 28.12 | 28.85 | 27.98 | 28.75 | +2.12% | 2.36 | 5.29% |
| 2026-02-25 | 27.88 | 28.26 | 27.88 | 28.15 | +0.57% | 1.33 | 3.02% |
| 2026-02-24 | 27.80 | 28.24 | 27.49 | 28.00 | +1.85% | 1.40 | 3.21% |