通业科技 sz.300960
20.60
+2.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.21 | 20.74 | 19.94 | 20.60 | +2.44% | 0.23 | 0.87% |
| 2026-05-21 | 20.93 | 21.20 | 20.10 | 20.11 | -3.78% | 0.37 | 1.36% |
| 2026-05-20 | 21.18 | 21.28 | 20.83 | 20.90 | -1.83% | 0.27 | 0.97% |
| 2026-05-19 | 21.33 | 21.42 | 20.90 | 21.29 | +0.47% | 0.24 | 0.87% |
| 2026-05-18 | 21.38 | 21.38 | 20.81 | 21.19 | +0.52% | 0.27 | 0.97% |
| 2026-05-15 | 21.30 | 21.56 | 21.04 | 21.08 | -1.08% | 0.29 | 1.05% |
| 2026-05-14 | 21.86 | 22.26 | 21.31 | 21.31 | -2.25% | 0.35 | 1.25% |
| 2026-05-13 | 21.52 | 21.85 | 21.30 | 21.80 | +1.54% | 0.31 | 1.11% |
| 2026-05-12 | 21.82 | 22.12 | 21.41 | 21.47 | -1.60% | 0.34 | 1.21% |
| 2026-05-11 | 21.90 | 21.90 | 21.41 | 21.82 | +0.65% | 0.30 | 1.07% |
| 2026-05-08 | 21.35 | 21.72 | 21.18 | 21.68 | +1.55% | 0.29 | 1.04% |
| 2026-05-07 | 21.33 | 21.47 | 21.16 | 21.35 | +0.09% | 0.33 | 1.20% |
| 2026-05-06 | 21.05 | 21.49 | 21.05 | 21.33 | +1.62% | 0.32 | 1.15% |
| 2026-04-30 | 20.92 | 21.03 | 20.72 | 20.99 | +0.96% | 0.30 | 1.08% |
| 2026-04-29 | 20.59 | 20.97 | 20.26 | 20.79 | +1.07% | 0.38 | 1.40% |
| 2026-04-28 | 21.05 | 21.06 | 20.32 | 20.57 | -2.33% | 0.53 | 1.97% |
| 2026-04-27 | 21.67 | 21.67 | 20.16 | 21.06 | -9.22% | 0.90 | 3.33% |
| 2026-04-24 | 23.10 | 23.28 | 22.70 | 23.20 | +0.61% | 0.33 | 1.10% |
| 2026-04-23 | 23.51 | 23.55 | 23.00 | 23.06 | -1.71% | 0.35 | 1.15% |
| 2026-04-22 | 23.42 | 23.59 | 23.21 | 23.46 | -0.55% | 0.29 | 0.95% |