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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.76 | 15.93 | 15.34 | 15.91 | +0.76% | 11.52 | 19.03% |
| 2025-06-23 | 13.81 | 16.00 | 13.80 | 15.79 | +12.87% | 15.44 | 26.02% |
| 2025-06-20 | 14.31 | 14.43 | 13.49 | 13.99 | -2.51% | 5.19 | 9.62% |
| 2025-06-19 | 14.99 | 15.21 | 14.30 | 14.35 | -3.56% | 6.18 | 10.90% |
| 2025-06-18 | 14.90 | 15.33 | 14.84 | 14.88 | -1.52% | 7.35 | 12.65% |
| 2025-06-17 | 14.94 | 15.37 | 14.84 | 15.11 | +0.67% | 10.12 | 17.31% |
| 2025-06-16 | 14.00 | 15.04 | 14.00 | 15.01 | +6.22% | 10.00 | 17.45% |
| 2025-06-13 | 14.53 | 14.69 | 14.12 | 14.13 | -3.48% | 4.91 | 8.89% |
| 2025-06-12 | 14.37 | 14.89 | 14.29 | 14.64 | +0.41% | 7.54 | 13.34% |
| 2025-06-11 | 13.82 | 14.59 | 13.73 | 14.58 | +5.42% | 9.20 | 16.55% |
| 2025-06-10 | 14.11 | 14.17 | 13.61 | 13.83 | -2.74% | 3.61 | 6.73% |
| 2025-06-09 | 14.11 | 14.33 | 13.98 | 14.22 | +1.06% | 3.72 | 6.78% |
| 2025-06-06 | 14.16 | 14.51 | 14.01 | 14.07 | -0.77% | 5.00 | 9.08% |
| 2025-06-05 | 14.03 | 14.28 | 13.88 | 14.18 | +0.50% | 5.24 | 9.61% |
| 2025-06-04 | 13.98 | 14.15 | 13.76 | 14.11 | +0.93% | 4.89 | 9.04% |
| 2025-06-03 | 14.12 | 14.66 | 13.95 | 13.98 | +1.01% | 7.20 | 13.09% |
| 2025-05-30 | 13.79 | 14.01 | 13.69 | 13.84 | -2.81% | 5.67 | 10.58% |
| 2025-05-29 | 13.15 | 14.24 | 13.11 | 14.24 | +8.28% | 8.75 | 16.27% |
| 2025-05-28 | 13.20 | 13.37 | 13.04 | 13.15 | +0.08% | 2.17 | 4.25% |
| 2025-05-27 | 13.18 | 13.26 | 13.04 | 13.14 | -0.60% | 1.55 | 3.04% |