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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.97 | 16.05 | 15.53 | 15.70 | -1.69% | 3.12 | 5.14% |
| 2026-01-15 | 16.05 | 16.36 | 15.74 | 15.97 | -1.48% | 4.65 | 7.52% |
| 2026-01-14 | 15.74 | 16.55 | 15.70 | 16.21 | +3.58% | 7.73 | 12.41% |
| 2026-01-13 | 16.14 | 16.28 | 15.60 | 15.65 | -2.98% | 4.73 | 7.73% |
| 2026-01-12 | 15.90 | 16.15 | 15.60 | 16.13 | +4.40% | 6.36 | 10.33% |
| 2026-01-09 | 15.05 | 15.45 | 15.02 | 15.45 | +2.32% | 3.24 | 5.47% |
| 2026-01-08 | 14.92 | 15.18 | 14.91 | 15.10 | +0.80% | 1.95 | 3.35% |
| 2026-01-07 | 15.18 | 15.21 | 14.91 | 14.98 | -1.32% | 2.18 | 3.75% |
| 2026-01-06 | 15.05 | 15.21 | 14.98 | 15.18 | +0.53% | 2.24 | 3.83% |
| 2026-01-05 | 14.92 | 15.10 | 14.80 | 15.10 | +0.27% | 2.31 | 3.99% |
| 2025-12-31 | 14.79 | 15.09 | 14.71 | 15.06 | +1.89% | 2.35 | 4.07% |
| 2025-12-30 | 14.78 | 15.14 | 14.73 | 14.78 | 0.00% | 2.80 | 4.85% |
| 2025-12-29 | 14.52 | 14.89 | 14.51 | 14.78 | +1.44% | 2.10 | 3.68% |
| 2025-12-26 | 14.63 | 14.75 | 14.51 | 14.57 | -1.09% | 1.30 | 2.30% |
| 2025-12-25 | 14.51 | 14.75 | 14.51 | 14.73 | +1.87% | 1.47 | 2.60% |
| 2025-12-24 | 14.26 | 14.49 | 14.18 | 14.46 | +1.76% | 1.06 | 1.89% |
| 2025-12-23 | 14.36 | 14.43 | 14.19 | 14.21 | -1.59% | 0.90 | 1.64% |
| 2025-12-22 | 14.32 | 14.55 | 14.27 | 14.44 | +1.26% | 1.07 | 1.91% |
| 2025-12-19 | 14.23 | 14.39 | 14.20 | 14.26 | +0.35% | 0.90 | 1.63% |
| 2025-12-18 | 14.12 | 14.29 | 14.06 | 14.21 | -0.14% | 1.00 | 1.82% |