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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.40 | 16.77 | 16.37 | 16.37 | -0.97% | 3.66 | 5.72% |
| 2026-02-12 | 16.53 | 16.69 | 16.32 | 16.53 | +1.16% | 4.15 | 6.49% |
| 2026-02-11 | 16.39 | 16.56 | 16.23 | 16.34 | -0.61% | 3.11 | 4.91% |
| 2026-02-10 | 16.24 | 16.56 | 16.22 | 16.44 | +2.11% | 5.07 | 7.99% |
| 2026-02-09 | 15.78 | 16.14 | 15.78 | 16.10 | +4.07% | 3.82 | 6.17% |
| 2026-02-06 | 15.80 | 15.85 | 15.34 | 15.47 | -3.67% | 4.10 | 6.82% |
| 2026-02-05 | 15.98 | 16.35 | 15.92 | 16.06 | -1.05% | 3.28 | 5.24% |
| 2026-02-04 | 16.20 | 16.25 | 15.95 | 16.23 | -1.16% | 4.21 | 6.77% |
| 2026-02-03 | 15.75 | 16.45 | 15.75 | 16.42 | +4.65% | 5.98 | 9.52% |
| 2026-02-02 | 16.06 | 16.22 | 15.58 | 15.69 | -3.03% | 3.47 | 5.65% |
| 2026-01-30 | 15.70 | 16.38 | 15.45 | 16.18 | +2.28% | 5.41 | 8.74% |
| 2026-01-29 | 15.88 | 16.32 | 15.72 | 15.82 | -0.81% | 5.55 | 8.93% |
| 2026-01-28 | 15.57 | 16.05 | 15.51 | 15.95 | +2.05% | 4.39 | 7.14% |
| 2026-01-27 | 15.73 | 15.84 | 15.30 | 15.63 | -1.45% | 2.79 | 4.66% |
| 2026-01-26 | 15.57 | 16.05 | 15.19 | 15.86 | +1.47% | 4.78 | 7.91% |
| 2026-01-23 | 15.40 | 15.63 | 15.38 | 15.63 | +1.36% | 1.99 | 3.32% |
| 2026-01-22 | 15.40 | 15.54 | 15.35 | 15.42 | +0.65% | 1.55 | 2.60% |
| 2026-01-21 | 15.27 | 15.49 | 15.23 | 15.32 | -0.33% | 1.74 | 2.93% |
| 2026-01-20 | 15.55 | 15.70 | 15.26 | 15.37 | -1.28% | 2.34 | 3.92% |
| 2026-01-19 | 15.60 | 15.73 | 15.44 | 15.57 | -0.83% | 2.14 | 3.56% |