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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.30 | 34.76 | 33.29 | 34.41 | -0.83% | 5.27 | 9.91% |
| 2025-09-15 | 34.40 | 35.24 | 33.65 | 34.70 | +1.31% | 6.23 | 11.61% |
| 2025-09-12 | 36.88 | 36.89 | 34.07 | 34.25 | -10.31% | 8.87 | 16.37% |
| 2025-09-11 | 35.59 | 39.27 | 34.51 | 38.18 | +6.12% | 8.41 | 14.66% |
| 2025-09-10 | 37.16 | 38.14 | 34.73 | 35.98 | -5.05% | 9.42 | 16.88% |
| 2025-09-09 | 39.66 | 40.48 | 37.47 | 37.90 | -5.35% | 7.49 | 12.36% |
| 2025-09-08 | 37.72 | 41.28 | 36.89 | 40.04 | +7.84% | 10.00 | 16.17% |
| 2025-09-05 | 34.35 | 37.45 | 34.09 | 37.13 | +9.66% | 7.50 | 13.60% |
| 2025-09-04 | 36.00 | 37.89 | 33.10 | 33.86 | -6.96% | 6.97 | 12.78% |
| 2025-09-03 | 36.90 | 38.26 | 35.72 | 36.39 | -2.82% | 6.25 | 10.95% |
| 2025-09-02 | 38.11 | 39.28 | 36.84 | 37.45 | -3.72% | 6.71 | 11.39% |
| 2025-09-01 | 38.20 | 39.93 | 36.52 | 38.89 | +0.96% | 10.23 | 17.18% |
| 2025-08-29 | 35.39 | 39.78 | 33.71 | 38.52 | +5.86% | 12.22 | 21.81% |
| 2025-08-28 | 32.45 | 36.39 | 30.64 | 36.39 | +19.99% | 10.20 | 19.85% |
| 2025-08-27 | 29.90 | 32.05 | 29.62 | 30.33 | +1.74% | 7.16 | 14.89% |
| 2025-08-26 | 28.91 | 30.75 | 28.58 | 29.81 | +1.67% | 7.33 | 15.84% |
| 2025-08-25 | 26.33 | 29.91 | 26.03 | 29.32 | +14.39% | 10.23 | 23.31% |
| 2025-08-22 | 23.23 | 26.07 | 22.84 | 25.63 | +12.32% | 9.45 | 24.51% |
| 2025-08-21 | 23.23 | 25.73 | 22.75 | 22.82 | -1.08% | 5.44 | 14.64% |
| 2025-08-20 | 22.93 | 23.36 | 22.55 | 23.07 | -0.81% | 2.87 | 8.03% |