先进数通 sz.300541
12.19
+1.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.13 | 12.25 | 12.01 | 12.19 | +1.25% | 0.96 | 2.04% |
| 2026-05-21 | 12.62 | 12.69 | 12.03 | 12.04 | -4.06% | 1.51 | 3.13% |
| 2026-05-20 | 12.82 | 12.93 | 12.49 | 12.55 | -2.94% | 1.32 | 2.70% |
| 2026-05-19 | 12.71 | 12.95 | 12.68 | 12.93 | +0.94% | 1.20 | 2.42% |
| 2026-05-18 | 12.70 | 12.99 | 12.64 | 12.81 | +0.63% | 1.28 | 2.59% |
| 2026-05-15 | 12.88 | 13.07 | 12.61 | 12.73 | -0.24% | 1.66 | 3.35% |
| 2026-05-14 | 13.29 | 13.29 | 12.64 | 12.76 | -1.47% | 1.71 | 3.43% |
| 2026-05-13 | 12.65 | 12.99 | 12.57 | 12.95 | +2.13% | 1.48 | 2.97% |
| 2026-05-12 | 12.93 | 12.93 | 12.62 | 12.68 | -1.93% | 1.34 | 2.72% |
| 2026-05-11 | 13.07 | 13.22 | 12.84 | 12.93 | -0.54% | 1.87 | 3.73% |
| 2026-05-08 | 12.91 | 13.18 | 12.88 | 13.00 | -1.52% | 1.98 | 3.94% |
| 2026-05-07 | 12.46 | 13.29 | 12.35 | 13.20 | +6.11% | 3.23 | 6.48% |
| 2026-05-06 | 12.19 | 12.52 | 12.19 | 12.44 | +2.73% | 1.63 | 3.40% |
| 2026-04-30 | 12.24 | 12.34 | 12.06 | 12.11 | -1.54% | 1.34 | 2.85% |
| 2026-04-29 | 12.18 | 12.39 | 12.15 | 12.30 | +0.49% | 1.08 | 2.27% |
| 2026-04-28 | 12.50 | 12.62 | 12.16 | 12.24 | -2.86% | 1.83 | 3.85% |
| 2026-04-27 | 12.61 | 12.65 | 12.33 | 12.60 | -1.64% | 2.36 | 4.87% |
| 2026-04-24 | 13.01 | 13.19 | 12.26 | 12.81 | -11.47% | 5.00 | 10.29% |
| 2026-04-23 | 14.76 | 14.79 | 14.38 | 14.47 | -1.90% | 1.45 | 2.58% |
| 2026-04-22 | 14.41 | 14.79 | 14.41 | 14.75 | +1.65% | 1.32 | 2.34% |