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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.30 | 28.55 | 27.51 | 27.65 | -0.61% | 2.21 | 5.07% |
| 2026-01-15 | 28.01 | 28.13 | 27.48 | 27.82 | -1.48% | 2.26 | 5.20% |
| 2026-01-14 | 27.88 | 29.04 | 27.76 | 28.23 | +0.96% | 4.54 | 10.25% |
| 2026-01-13 | 28.35 | 28.86 | 27.53 | 27.97 | -2.26% | 4.53 | 10.27% |
| 2026-01-12 | 29.81 | 29.81 | 28.05 | 28.61 | +1.66% | 5.38 | 11.99% |
| 2026-01-09 | 26.83 | 28.64 | 26.83 | 28.14 | +5.81% | 4.75 | 10.95% |
| 2026-01-08 | 26.44 | 26.88 | 26.09 | 26.60 | +0.34% | 2.33 | 5.61% |
| 2026-01-07 | 26.11 | 26.61 | 25.95 | 26.51 | +1.37% | 2.35 | 5.68% |
| 2026-01-06 | 25.92 | 26.62 | 25.82 | 26.15 | +0.34% | 2.48 | 6.06% |
| 2026-01-05 | 25.13 | 26.06 | 25.10 | 26.06 | +4.02% | 2.06 | 5.14% |
| 2025-12-31 | 25.09 | 25.55 | 24.96 | 25.05 | +0.24% | 1.96 | 4.95% |
| 2025-12-30 | 25.42 | 25.82 | 24.93 | 24.99 | -1.88% | 2.52 | 6.35% |
| 2025-12-29 | 26.22 | 26.24 | 25.33 | 25.47 | -2.85% | 2.46 | 6.12% |
| 2025-12-26 | 26.86 | 26.90 | 26.02 | 26.22 | -2.34% | 3.60 | 8.73% |
| 2025-12-25 | 27.72 | 27.87 | 26.73 | 26.85 | -4.50% | 3.69 | 8.67% |
| 2025-12-24 | 25.79 | 28.34 | 25.59 | 28.11 | +9.30% | 5.50 | 12.75% |
| 2025-12-23 | 25.35 | 25.89 | 25.07 | 25.72 | +1.18% | 1.21 | 3.04% |
| 2025-12-22 | 25.27 | 25.68 | 25.19 | 25.42 | +0.63% | 1.06 | 2.67% |
| 2025-12-19 | 24.85 | 25.72 | 24.79 | 25.26 | +2.01% | 1.47 | 3.71% |
| 2025-12-18 | 25.03 | 25.07 | 24.69 | 24.77 | -2.05% | 0.94 | 2.43% |