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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.51 | 25.34 | 24.23 | 25.28 | +2.80% | 1.51 | 3.91% |
| 2025-12-16 | 25.26 | 25.49 | 24.25 | 24.60 | -3.44% | 1.41 | 3.66% |
| 2025-12-15 | 25.65 | 25.90 | 25.38 | 25.47 | -1.50% | 1.41 | 3.54% |
| 2025-12-12 | 25.05 | 26.75 | 25.05 | 25.86 | +3.18% | 2.10 | 5.20% |
| 2025-12-11 | 26.05 | 26.05 | 25.04 | 25.06 | -1.87% | 1.24 | 3.14% |
| 2025-12-10 | 25.80 | 25.96 | 25.05 | 25.54 | -1.54% | 1.31 | 3.30% |
| 2025-12-09 | 25.66 | 26.89 | 25.66 | 25.94 | +0.93% | 2.54 | 6.20% |
| 2025-12-08 | 25.70 | 25.85 | 25.42 | 25.70 | +0.51% | 1.02 | 2.56% |
| 2025-12-05 | 24.80 | 25.68 | 24.45 | 25.57 | +3.09% | 1.15 | 2.94% |
| 2025-12-04 | 24.89 | 25.15 | 24.51 | 24.80 | -0.84% | 0.91 | 2.36% |
| 2025-12-03 | 25.40 | 25.63 | 24.90 | 25.01 | -1.99% | 1.00 | 2.55% |
| 2025-12-02 | 25.64 | 25.97 | 25.35 | 25.52 | -1.35% | 1.24 | 3.12% |
| 2025-12-01 | 26.39 | 26.56 | 25.67 | 25.87 | -2.44% | 1.69 | 4.18% |
| 2025-11-28 | 26.22 | 26.69 | 26.18 | 26.52 | +0.99% | 1.19 | 2.89% |
| 2025-11-27 | 26.74 | 27.13 | 26.19 | 26.26 | -2.08% | 1.39 | 3.34% |
| 2025-11-26 | 27.30 | 27.72 | 26.73 | 26.82 | -2.29% | 2.32 | 5.47% |
| 2025-11-25 | 25.84 | 28.45 | 25.82 | 27.45 | +7.25% | 4.99 | 11.65% |
| 2025-11-24 | 24.62 | 25.66 | 24.54 | 25.59 | +4.35% | 1.85 | 4.67% |
| 2025-11-21 | 25.64 | 25.72 | 24.53 | 24.53 | -5.24% | 1.74 | 4.47% |
| 2025-11-20 | 25.80 | 26.80 | 25.76 | 25.88 | +1.21% | 2.52 | 6.16% |