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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.61 | 15.66 | 15.02 | 15.08 | -2.08% | 1.73 | 2.94% |
| 2025-11-18 | 15.24 | 15.53 | 15.20 | 15.40 | -0.13% | 1.55 | 2.60% |
| 2025-11-17 | 15.19 | 15.48 | 15.17 | 15.42 | +1.92% | 1.51 | 2.54% |
| 2025-11-14 | 15.40 | 15.41 | 15.13 | 15.13 | -2.07% | 1.49 | 2.52% |
| 2025-11-13 | 15.34 | 15.48 | 15.25 | 15.45 | +1.11% | 1.34 | 2.25% |
| 2025-11-12 | 15.45 | 15.48 | 15.19 | 15.28 | -1.23% | 1.62 | 2.73% |
| 2025-11-11 | 15.79 | 15.85 | 15.44 | 15.47 | -2.03% | 2.08 | 3.45% |
| 2025-11-10 | 15.75 | 15.84 | 15.61 | 15.79 | +0.51% | 1.82 | 2.99% |
| 2025-11-07 | 16.00 | 16.09 | 15.70 | 15.71 | -2.36% | 2.82 | 4.61% |
| 2025-11-06 | 16.30 | 16.38 | 15.98 | 16.09 | -1.35% | 2.54 | 4.08% |
| 2025-11-05 | 16.40 | 16.60 | 16.08 | 16.31 | -2.39% | 3.30 | 5.24% |
| 2025-11-04 | 16.79 | 16.80 | 16.38 | 16.71 | -1.12% | 3.22 | 5.02% |
| 2025-11-03 | 16.80 | 16.98 | 16.51 | 16.90 | +1.56% | 4.53 | 6.98% |
| 2025-10-31 | 16.24 | 16.78 | 16.17 | 16.64 | +2.34% | 4.10 | 6.40% |
| 2025-10-30 | 16.54 | 16.54 | 15.95 | 16.26 | -2.63% | 4.70 | 7.50% |
| 2025-10-29 | 16.63 | 16.77 | 16.40 | 16.70 | +0.85% | 3.47 | 5.41% |
| 2025-10-28 | 16.69 | 16.80 | 16.43 | 16.56 | -1.49% | 3.05 | 4.76% |
| 2025-10-27 | 16.76 | 16.93 | 16.56 | 16.81 | +0.78% | 3.53 | 5.45% |
| 2025-10-24 | 16.32 | 16.74 | 16.25 | 16.68 | +2.65% | 3.24 | 5.06% |
| 2025-10-23 | 16.48 | 16.48 | 15.69 | 16.25 | -0.91% | 3.09 | 5.00% |