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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.16 | 28.22 | 27.48 | 27.49 | -2.82% | 1.77 | 4.07% |
| 2026-02-12 | 27.21 | 28.50 | 27.21 | 28.28 | +4.34% | 3.17 | 7.21% |
| 2026-02-11 | 27.43 | 28.00 | 27.08 | 27.11 | -1.16% | 1.48 | 3.46% |
| 2026-02-10 | 27.76 | 28.00 | 27.38 | 27.43 | -1.36% | 1.27 | 2.93% |
| 2026-02-09 | 27.69 | 27.92 | 27.47 | 27.81 | +1.97% | 1.69 | 3.89% |
| 2026-02-06 | 26.92 | 27.84 | 26.63 | 27.27 | +0.48% | 2.11 | 4.92% |
| 2026-02-05 | 27.61 | 28.45 | 26.98 | 27.14 | -0.69% | 3.09 | 7.18% |
| 2026-02-04 | 27.80 | 28.09 | 26.93 | 27.33 | -2.14% | 1.61 | 3.75% |
| 2026-02-03 | 26.82 | 28.02 | 26.72 | 27.93 | +5.42% | 3.03 | 7.07% |
| 2026-02-02 | 27.29 | 27.54 | 26.46 | 26.49 | -3.14% | 1.92 | 4.55% |
| 2026-01-30 | 27.02 | 27.78 | 26.72 | 27.35 | -0.25% | 2.20 | 5.14% |
| 2026-01-29 | 27.78 | 28.38 | 27.14 | 27.42 | -0.97% | 3.15 | 7.22% |
| 2026-01-28 | 27.57 | 28.26 | 27.32 | 27.69 | -0.50% | 2.14 | 4.96% |
| 2026-01-27 | 27.75 | 28.01 | 26.52 | 27.83 | -0.64% | 2.44 | 5.72% |
| 2026-01-26 | 28.28 | 28.99 | 27.41 | 28.01 | -0.74% | 2.70 | 6.13% |
| 2026-01-23 | 28.52 | 28.77 | 28.11 | 28.21 | -1.97% | 2.99 | 6.75% |
| 2026-01-22 | 29.26 | 29.30 | 28.44 | 28.78 | -2.23% | 3.52 | 7.82% |
| 2026-01-21 | 27.68 | 29.71 | 27.27 | 29.44 | +5.24% | 5.34 | 11.77% |
| 2026-01-20 | 28.82 | 29.06 | 27.68 | 27.98 | -2.57% | 2.78 | 6.29% |
| 2026-01-19 | 27.54 | 29.01 | 27.42 | 28.71 | +3.86% | 3.79 | 8.46% |