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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.00 | 14.10 | 13.27 | 13.41 | -6.88% | 2.60 | 4.91% |
| 2026-03-20 | 15.54 | 15.58 | 14.39 | 14.40 | -6.74% | 4.02 | 7.04% |
| 2026-03-19 | 15.67 | 15.81 | 15.32 | 15.44 | -2.65% | 2.03 | 3.37% |
| 2026-03-18 | 15.10 | 15.88 | 15.09 | 15.86 | +5.38% | 3.28 | 5.43% |
| 2026-03-17 | 15.63 | 15.66 | 15.05 | 15.05 | -3.77% | 1.96 | 3.32% |
| 2026-03-16 | 15.29 | 15.67 | 15.29 | 15.64 | +2.42% | 2.32 | 3.86% |
| 2026-03-13 | 15.98 | 16.00 | 15.22 | 15.27 | -5.27% | 3.19 | 5.31% |
| 2026-03-12 | 16.05 | 16.31 | 15.97 | 16.12 | +0.12% | 2.54 | 4.07% |
| 2026-03-11 | 16.16 | 16.34 | 16.01 | 16.10 | -0.49% | 2.41 | 3.85% |
| 2026-03-10 | 16.01 | 16.43 | 15.94 | 16.18 | +1.51% | 3.59 | 5.74% |
| 2026-03-09 | 15.30 | 16.05 | 15.12 | 15.94 | +1.92% | 3.15 | 5.24% |
| 2026-03-06 | 15.31 | 15.66 | 15.16 | 15.64 | +1.82% | 1.86 | 3.11% |
| 2026-03-05 | 15.25 | 15.58 | 15.20 | 15.36 | +3.09% | 2.93 | 4.92% |
| 2026-03-04 | 14.73 | 15.15 | 14.72 | 14.90 | +0.07% | 2.28 | 3.94% |
| 2026-03-03 | 16.02 | 16.12 | 14.86 | 14.89 | -7.11% | 4.25 | 7.13% |
| 2026-03-02 | 16.37 | 16.50 | 15.78 | 16.03 | -4.24% | 5.02 | 8.08% |
| 2026-02-27 | 16.32 | 16.87 | 16.26 | 16.74 | +1.89% | 5.24 | 8.14% |
| 2026-02-26 | 16.29 | 16.49 | 16.14 | 16.43 | +1.23% | 3.43 | 5.43% |
| 2026-02-25 | 16.09 | 16.43 | 15.97 | 16.23 | +1.06% | 3.09 | 4.93% |
| 2026-02-24 | 16.50 | 16.53 | 15.95 | 16.06 | -1.89% | 3.42 | 5.49% |