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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.57 | 15.91 | 15.45 | 15.91 | +2.12% | 2.66 | 4.38% |
| 2025-09-15 | 15.84 | 15.94 | 15.46 | 15.58 | -0.64% | 2.85 | 4.72% |
| 2025-09-12 | 15.96 | 16.35 | 15.66 | 15.68 | -1.32% | 4.06 | 6.57% |
| 2025-09-11 | 15.48 | 15.92 | 15.22 | 15.89 | +3.86% | 3.82 | 6.31% |
| 2025-09-10 | 15.25 | 15.54 | 15.20 | 15.30 | +0.79% | 2.34 | 3.93% |
| 2025-09-09 | 15.65 | 15.67 | 15.12 | 15.18 | -3.19% | 3.27 | 5.51% |
| 2025-09-08 | 15.69 | 15.80 | 15.36 | 15.68 | 0.00% | 3.13 | 5.18% |
| 2025-09-05 | 15.54 | 15.70 | 15.25 | 15.68 | +1.16% | 3.91 | 6.52% |
| 2025-09-04 | 15.87 | 16.15 | 15.20 | 15.50 | -2.27% | 4.37 | 7.17% |
| 2025-09-03 | 16.67 | 16.83 | 15.75 | 15.86 | -4.97% | 5.47 | 8.72% |
| 2025-09-02 | 17.75 | 17.94 | 16.56 | 16.69 | -5.49% | 7.81 | 11.92% |
| 2025-09-01 | 17.41 | 18.08 | 17.38 | 17.66 | +1.79% | 7.84 | 11.46% |
| 2025-08-29 | 17.18 | 17.77 | 16.97 | 17.35 | +0.99% | 7.66 | 11.37% |
| 2025-08-28 | 16.85 | 17.18 | 16.35 | 17.18 | +1.66% | 7.17 | 11.01% |
| 2025-08-27 | 17.61 | 17.84 | 16.88 | 16.90 | -3.04% | 9.13 | 13.59% |
| 2025-08-26 | 17.30 | 17.94 | 17.11 | 17.43 | +0.64% | 8.42 | 12.37% |
| 2025-08-25 | 17.54 | 17.58 | 17.15 | 17.32 | -0.69% | 7.77 | 11.60% |
| 2025-08-22 | 17.35 | 17.68 | 17.25 | 17.44 | -0.68% | 7.92 | 11.77% |
| 2025-08-21 | 17.31 | 17.90 | 17.29 | 17.56 | +2.75% | 12.83 | 18.87% |
| 2025-08-20 | 17.05 | 17.24 | 16.74 | 17.09 | -0.75% | 6.38 | 9.72% |