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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.02 | 14.23 | 13.76 | 14.23 | +0.71% | 1.44 | 2.66% |
| 2025-12-16 | 14.03 | 14.23 | 13.73 | 14.13 | +0.36% | 1.43 | 2.65% |
| 2025-12-15 | 14.30 | 14.40 | 14.02 | 14.08 | -2.09% | 1.18 | 2.14% |
| 2025-12-12 | 14.36 | 14.47 | 14.25 | 14.38 | +0.56% | 0.95 | 1.71% |
| 2025-12-11 | 14.62 | 14.70 | 14.30 | 14.30 | -2.26% | 1.05 | 1.88% |
| 2025-12-10 | 14.71 | 14.72 | 14.48 | 14.63 | -1.35% | 1.34 | 2.39% |
| 2025-12-09 | 15.00 | 15.22 | 14.75 | 14.83 | +0.34% | 1.84 | 3.19% |
| 2025-12-08 | 14.69 | 14.83 | 14.66 | 14.78 | +1.03% | 1.28 | 2.25% |
| 2025-12-05 | 14.43 | 14.67 | 14.24 | 14.63 | +1.32% | 1.22 | 2.18% |
| 2025-12-04 | 14.48 | 14.59 | 14.34 | 14.44 | -0.07% | 0.79 | 1.41% |
| 2025-12-03 | 14.77 | 14.85 | 14.42 | 14.45 | -2.17% | 1.17 | 2.08% |
| 2025-12-02 | 14.88 | 14.91 | 14.60 | 14.77 | -0.81% | 1.38 | 2.42% |
| 2025-12-01 | 14.80 | 14.93 | 14.67 | 14.89 | +0.88% | 1.16 | 2.02% |
| 2025-11-28 | 14.62 | 14.79 | 14.60 | 14.76 | +0.96% | 0.97 | 1.71% |
| 2025-11-27 | 14.70 | 14.84 | 14.60 | 14.62 | -0.61% | 1.09 | 1.92% |
| 2025-11-26 | 14.81 | 15.04 | 14.66 | 14.71 | -1.08% | 1.34 | 2.33% |
| 2025-11-25 | 14.85 | 15.12 | 14.84 | 14.87 | +0.13% | 1.54 | 2.65% |
| 2025-11-24 | 14.49 | 14.92 | 14.35 | 14.85 | +3.12% | 1.78 | 3.15% |
| 2025-11-21 | 14.72 | 14.98 | 14.36 | 14.40 | -3.49% | 2.15 | 3.81% |
| 2025-11-20 | 15.21 | 15.25 | 14.91 | 14.92 | -1.06% | 1.33 | 2.30% |