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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.16 | 17.54 | 16.90 | 17.22 | +0.41% | 10.21 | 15.34% |
| 2025-08-18 | 16.66 | 17.48 | 16.46 | 17.15 | +3.25% | 9.46 | 14.46% |
| 2025-08-15 | 16.00 | 16.63 | 15.85 | 16.61 | +3.04% | 8.11 | 12.80% |
| 2025-08-14 | 15.96 | 16.48 | 15.95 | 16.12 | +0.56% | 8.38 | 13.33% |
| 2025-08-13 | 16.04 | 16.21 | 15.89 | 16.03 | -0.12% | 5.24 | 8.45% |
| 2025-08-12 | 15.93 | 16.05 | 15.81 | 16.05 | +0.31% | 3.83 | 6.21% |
| 2025-08-11 | 15.42 | 16.13 | 15.40 | 16.00 | +3.49% | 5.08 | 8.25% |
| 2025-08-08 | 15.86 | 15.88 | 15.46 | 15.46 | -2.71% | 3.53 | 5.85% |
| 2025-08-07 | 15.91 | 16.06 | 15.81 | 15.89 | -1.37% | 3.62 | 5.88% |
| 2025-08-06 | 15.50 | 16.15 | 15.41 | 16.11 | +3.60% | 6.03 | 9.79% |
| 2025-08-05 | 15.43 | 15.62 | 15.41 | 15.55 | +0.26% | 2.63 | 4.38% |
| 2025-08-04 | 15.35 | 15.53 | 15.24 | 15.51 | +1.37% | 2.31 | 3.88% |
| 2025-08-01 | 15.33 | 15.44 | 15.03 | 15.30 | -0.52% | 2.94 | 4.99% |
| 2025-07-31 | 15.25 | 15.56 | 15.22 | 15.38 | +0.52% | 3.32 | 5.55% |
| 2025-07-30 | 15.72 | 15.72 | 15.15 | 15.30 | -2.80% | 4.29 | 7.23% |
| 2025-07-29 | 16.13 | 16.19 | 15.42 | 15.74 | -2.48% | 5.41 | 8.93% |
| 2025-07-28 | 16.12 | 16.22 | 15.89 | 16.14 | +0.37% | 3.87 | 6.22% |
| 2025-07-25 | 16.00 | 16.25 | 15.87 | 16.08 | +0.81% | 4.13 | 6.66% |
| 2025-07-24 | 15.79 | 15.96 | 15.74 | 15.95 | +1.08% | 3.40 | 5.55% |
| 2025-07-23 | 15.84 | 16.14 | 15.65 | 15.78 | -1.07% | 4.21 | 6.86% |