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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.73 | 34.41 | 32.64 | 33.74 | -3.06% | 5.78 | 11.04% |
| 2025-10-21 | 33.11 | 34.87 | 32.92 | 34.80 | +1.54% | 9.42 | 17.82% |
| 2025-10-20 | 34.89 | 35.45 | 33.02 | 34.28 | +3.55% | 13.49 | 25.00% |
| 2025-10-17 | 30.37 | 35.59 | 30.37 | 33.10 | +9.00% | 14.92 | 28.39% |
| 2025-10-16 | 34.55 | 34.55 | 30.19 | 30.37 | -6.76% | 10.45 | 21.41% |
| 2025-10-15 | 30.91 | 33.31 | 30.36 | 32.57 | +4.71% | 4.34 | 8.72% |
| 2025-10-14 | 31.95 | 33.09 | 30.82 | 31.11 | +1.69% | 4.71 | 9.50% |
| 2025-10-13 | 30.35 | 31.29 | 29.51 | 30.59 | -3.94% | 3.82 | 7.99% |
| 2025-10-10 | 31.18 | 33.18 | 30.74 | 31.84 | +2.01% | 5.34 | 10.69% |
| 2025-10-09 | 33.64 | 33.79 | 31.15 | 31.22 | -6.15% | 4.30 | 8.61% |
| 2025-09-30 | 32.17 | 34.70 | 31.86 | 33.26 | +2.77% | 4.57 | 8.76% |
| 2025-09-29 | 30.38 | 32.69 | 30.38 | 32.36 | +6.78% | 4.56 | 9.15% |
| 2025-09-26 | 30.99 | 32.40 | 30.27 | 30.31 | -5.21% | 3.36 | 6.95% |
| 2025-09-25 | 31.36 | 32.56 | 31.36 | 31.97 | +2.30% | 4.08 | 8.13% |
| 2025-09-24 | 31.37 | 31.70 | 30.82 | 31.26 | -1.04% | 2.32 | 4.75% |
| 2025-09-23 | 33.10 | 33.90 | 30.80 | 31.58 | -3.12% | 3.58 | 7.26% |
| 2025-09-22 | 32.56 | 32.89 | 32.05 | 32.60 | +0.12% | 2.32 | 4.59% |
| 2025-09-19 | 33.05 | 33.66 | 32.40 | 32.56 | -0.73% | 3.93 | 7.65% |
| 2025-09-18 | 33.91 | 34.40 | 32.52 | 32.80 | -4.28% | 4.69 | 9.00% |
| 2025-09-17 | 33.64 | 34.95 | 32.97 | 34.27 | -0.41% | 4.76 | 8.92% |