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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.67 | 14.73 | 14.40 | 14.51 | -1.96% | 1.45 | 2.59% |
| 2026-04-20 | 14.74 | 14.96 | 14.73 | 14.80 | +0.14% | 1.24 | 2.16% |
| 2026-04-17 | 14.70 | 14.84 | 14.67 | 14.78 | 0.00% | 1.46 | 2.56% |
| 2026-04-16 | 14.50 | 14.84 | 14.47 | 14.78 | +2.43% | 1.98 | 3.47% |
| 2026-04-15 | 14.69 | 14.88 | 14.40 | 14.43 | +0.28% | 2.47 | 4.36% |
| 2026-04-14 | 14.29 | 14.42 | 14.20 | 14.39 | +1.77% | 1.35 | 2.44% |
| 2026-04-13 | 14.00 | 14.20 | 13.93 | 14.14 | +0.07% | 0.91 | 1.67% |
| 2026-04-10 | 14.12 | 14.30 | 14.08 | 14.13 | +1.29% | 1.43 | 2.61% |
| 2026-04-09 | 14.15 | 14.19 | 13.88 | 13.95 | -2.52% | 1.46 | 2.69% |
| 2026-04-08 | 13.99 | 14.33 | 13.88 | 14.31 | +6.24% | 2.35 | 4.31% |
| 2026-04-07 | 13.30 | 13.62 | 13.29 | 13.47 | +1.43% | 0.82 | 1.58% |
| 2026-04-03 | 13.60 | 13.76 | 13.20 | 13.28 | -1.34% | 0.91 | 1.76% |
| 2026-04-02 | 13.76 | 13.79 | 13.34 | 13.46 | -2.89% | 1.14 | 2.18% |
| 2026-04-01 | 13.84 | 13.95 | 13.75 | 13.86 | +2.44% | 1.24 | 2.32% |
| 2026-03-31 | 13.65 | 13.89 | 13.50 | 13.53 | -1.53% | 1.14 | 2.16% |
| 2026-03-30 | 13.50 | 13.75 | 13.30 | 13.74 | -0.36% | 1.06 | 2.02% |
| 2026-03-27 | 13.50 | 13.85 | 13.45 | 13.79 | +1.03% | 1.02 | 1.92% |
| 2026-03-26 | 14.10 | 14.18 | 13.58 | 13.65 | -3.47% | 1.61 | 3.03% |
| 2026-03-25 | 13.81 | 14.28 | 13.81 | 14.14 | +2.54% | 1.84 | 3.36% |
| 2026-03-24 | 13.68 | 13.80 | 13.29 | 13.79 | +2.83% | 1.73 | 3.29% |