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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.02 | 16.05 | 15.64 | 15.95 | -0.93% | 4.87 | 7.96% |
| 2025-07-21 | 16.00 | 16.15 | 15.87 | 16.10 | -0.19% | 4.93 | 7.96% |
| 2025-07-18 | 16.51 | 16.68 | 16.10 | 16.13 | -3.36% | 7.52 | 11.91% |
| 2025-07-17 | 16.82 | 17.08 | 16.58 | 16.69 | -1.59% | 8.08 | 12.48% |
| 2025-07-16 | 16.95 | 17.32 | 16.50 | 16.96 | -0.82% | 9.67 | 14.81% |
| 2025-07-15 | 16.43 | 17.77 | 16.13 | 17.10 | +4.46% | 14.51 | 21.93% |
| 2025-07-14 | 16.78 | 16.88 | 16.08 | 16.37 | -3.36% | 7.92 | 12.52% |
| 2025-07-11 | 16.22 | 16.99 | 15.98 | 16.94 | +3.74% | 12.55 | 19.58% |
| 2025-07-10 | 16.20 | 17.09 | 15.85 | 16.33 | 0.00% | 12.90 | 20.19% |
| 2025-07-09 | 16.58 | 16.58 | 16.11 | 16.33 | -0.43% | 7.85 | 12.41% |
| 2025-07-08 | 15.70 | 16.50 | 15.55 | 16.40 | +3.67% | 10.15 | 16.19% |
| 2025-07-07 | 15.53 | 16.03 | 15.45 | 15.82 | +1.87% | 7.45 | 12.20% |
| 2025-07-04 | 15.55 | 15.85 | 15.14 | 15.53 | +0.78% | 7.45 | 12.41% |
| 2025-07-03 | 15.41 | 15.50 | 15.23 | 15.41 | +0.20% | 4.59 | 7.72% |
| 2025-07-02 | 15.63 | 15.78 | 15.25 | 15.38 | -2.60% | 4.17 | 6.98% |
| 2025-07-01 | 16.22 | 16.30 | 15.56 | 15.79 | -2.83% | 7.22 | 11.82% |
| 2025-06-30 | 16.11 | 16.48 | 15.85 | 16.25 | +0.87% | 8.14 | 12.98% |
| 2025-06-27 | 16.50 | 16.65 | 16.05 | 16.11 | -2.19% | 10.07 | 16.00% |
| 2025-06-26 | 16.41 | 16.96 | 16.10 | 16.47 | +0.49% | 15.30 | 24.05% |
| 2025-06-25 | 15.63 | 16.75 | 15.52 | 16.39 | +3.02% | 17.59 | 27.96% |