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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.82 | 26.07 | 25.30 | 25.57 | -1.35% | 1.11 | 2.79% |
| 2025-11-18 | 25.96 | 26.15 | 25.69 | 25.92 | -0.65% | 1.71 | 4.22% |
| 2025-11-17 | 26.66 | 27.06 | 25.84 | 26.09 | -2.13% | 2.23 | 5.45% |
| 2025-11-14 | 26.86 | 27.20 | 26.58 | 26.66 | -1.87% | 1.61 | 3.85% |
| 2025-11-13 | 27.70 | 27.87 | 26.92 | 27.17 | -1.73% | 2.52 | 5.89% |
| 2025-11-12 | 27.85 | 27.95 | 27.07 | 27.65 | -0.72% | 1.74 | 4.06% |
| 2025-11-11 | 27.84 | 28.62 | 27.77 | 27.85 | +0.14% | 2.25 | 5.12% |
| 2025-11-10 | 28.52 | 28.89 | 27.55 | 27.81 | -2.58% | 3.18 | 7.31% |
| 2025-11-07 | 29.60 | 30.03 | 28.46 | 28.54 | -4.85% | 3.65 | 8.11% |
| 2025-11-06 | 29.41 | 30.26 | 29.01 | 30.00 | +2.10% | 3.82 | 8.24% |
| 2025-11-05 | 28.05 | 29.68 | 27.92 | 29.38 | +0.72% | 5.29 | 11.63% |
| 2025-11-04 | 34.02 | 34.02 | 28.71 | 29.17 | -15.07% | 10.13 | 21.26% |
| 2025-11-03 | 35.17 | 35.99 | 34.06 | 34.35 | -4.99% | 9.69 | 17.78% |
| 2025-10-31 | 32.61 | 37.75 | 32.61 | 36.15 | +10.89% | 12.99 | 23.26% |
| 2025-10-30 | 32.23 | 35.12 | 32.20 | 32.60 | +0.68% | 7.58 | 14.46% |
| 2025-10-29 | 31.31 | 32.90 | 30.66 | 32.38 | +4.20% | 5.51 | 11.01% |
| 2025-10-28 | 31.28 | 32.70 | 30.73 | 31.08 | +0.58% | 4.70 | 9.56% |
| 2025-10-27 | 33.08 | 33.20 | 30.80 | 30.90 | -5.20% | 4.84 | 9.84% |
| 2025-10-24 | 32.31 | 33.71 | 31.24 | 32.59 | +1.02% | 6.16 | 12.20% |
| 2025-10-23 | 32.96 | 33.10 | 30.99 | 32.26 | -4.37% | 4.85 | 9.77% |