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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.56 | 16.67 | 16.31 | 16.40 | -2.32% | 2.53 | 3.97% |
| 2025-10-21 | 16.25 | 16.80 | 16.22 | 16.79 | +3.07% | 3.51 | 5.49% |
| 2025-10-20 | 16.22 | 16.72 | 16.15 | 16.29 | +2.26% | 3.86 | 6.10% |
| 2025-10-17 | 16.77 | 16.82 | 15.93 | 15.93 | -5.18% | 4.98 | 7.90% |
| 2025-10-16 | 17.30 | 17.30 | 16.73 | 16.80 | -3.78% | 5.03 | 7.70% |
| 2025-10-15 | 17.25 | 17.64 | 16.98 | 17.46 | +0.11% | 6.49 | 9.70% |
| 2025-10-14 | 17.54 | 18.46 | 17.35 | 17.44 | -1.80% | 10.29 | 14.92% |
| 2025-10-13 | 16.81 | 17.86 | 16.76 | 17.76 | +2.42% | 12.49 | 18.42% |
| 2025-10-10 | 16.24 | 18.47 | 16.24 | 17.34 | +9.61% | 18.93 | 28.06% |
| 2025-10-09 | 15.88 | 15.93 | 15.61 | 15.82 | +0.13% | 2.96 | 4.85% |
| 2025-09-30 | 15.59 | 15.95 | 15.54 | 15.80 | +1.74% | 2.83 | 4.66% |
| 2025-09-29 | 15.50 | 15.69 | 15.24 | 15.53 | +0.32% | 2.48 | 4.15% |
| 2025-09-26 | 16.03 | 16.16 | 15.46 | 15.48 | -3.19% | 3.33 | 5.47% |
| 2025-09-25 | 15.83 | 16.27 | 15.73 | 15.99 | +1.20% | 3.90 | 6.28% |
| 2025-09-24 | 15.27 | 15.83 | 15.18 | 15.80 | +3.40% | 3.91 | 6.47% |
| 2025-09-23 | 15.84 | 15.85 | 14.95 | 15.28 | -4.38% | 4.25 | 7.21% |
| 2025-09-22 | 15.50 | 16.04 | 15.47 | 15.98 | +3.36% | 3.51 | 5.73% |
| 2025-09-19 | 15.75 | 15.90 | 15.41 | 15.46 | -1.40% | 2.85 | 4.72% |
| 2025-09-18 | 15.85 | 16.40 | 15.50 | 15.68 | -1.32% | 5.13 | 8.32% |
| 2025-09-17 | 15.85 | 16.00 | 15.74 | 15.89 | -0.13% | 2.71 | 4.42% |