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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.97 | 13.23 | 12.93 | 13.22 | +2.40% | 2.07 | 4.06% |
| 2025-05-23 | 13.38 | 13.50 | 12.91 | 12.91 | -4.01% | 3.55 | 6.95% |
| 2025-05-22 | 13.69 | 13.85 | 13.41 | 13.45 | -2.95% | 3.44 | 6.53% |
| 2025-05-21 | 13.68 | 14.11 | 13.53 | 13.86 | +1.91% | 4.91 | 9.14% |
| 2025-05-20 | 13.64 | 13.73 | 13.39 | 13.60 | -0.87% | 2.61 | 4.97% |
| 2025-05-19 | 13.63 | 13.80 | 13.53 | 13.72 | +0.37% | 2.12 | 4.01% |
| 2025-05-16 | 13.58 | 13.80 | 13.47 | 13.67 | +0.07% | 2.48 | 4.68% |
| 2025-05-15 | 14.06 | 14.09 | 13.56 | 13.66 | -4.07% | 4.41 | 8.30% |
| 2025-05-14 | 13.98 | 14.26 | 13.85 | 14.24 | +2.96% | 5.67 | 10.40% |
| 2025-05-13 | 14.11 | 14.26 | 13.80 | 13.83 | -1.21% | 3.83 | 7.07% |
| 2025-05-12 | 13.93 | 14.08 | 13.72 | 14.00 | +1.74% | 4.30 | 7.99% |
| 2025-05-09 | 13.78 | 14.23 | 13.66 | 13.76 | -0.58% | 5.68 | 10.53% |
| 2025-05-08 | 13.79 | 14.00 | 13.77 | 13.84 | -0.07% | 4.86 | 9.05% |
| 2025-05-07 | 14.28 | 14.36 | 13.63 | 13.85 | -2.60% | 8.06 | 14.95% |
| 2025-05-06 | 13.67 | 14.24 | 13.51 | 14.22 | +6.27% | 8.98 | 16.68% |