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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.03 | 41.03 | 33.71 | 35.38 | -2.27% | 5.82 | 12.40% |
| 2025-08-18 | 34.15 | 37.80 | 33.69 | 36.20 | +6.78% | 2.35 | 5.06% |
| 2025-08-15 | 33.58 | 34.40 | 33.30 | 33.90 | +1.80% | 0.91 | 2.06% |
| 2025-08-14 | 34.19 | 34.45 | 33.30 | 33.30 | -3.34% | 1.08 | 2.44% |
| 2025-08-13 | 34.19 | 34.66 | 33.38 | 34.45 | +0.73% | 1.59 | 3.57% |
| 2025-08-12 | 35.40 | 37.00 | 33.60 | 34.20 | -2.98% | 2.50 | 5.52% |
| 2025-08-11 | 33.90 | 36.79 | 33.10 | 35.25 | +4.26% | 2.60 | 5.72% |
| 2025-08-08 | 33.40 | 34.64 | 33.12 | 33.81 | +1.11% | 2.06 | 4.64% |
| 2025-08-07 | 34.30 | 34.39 | 32.54 | 33.44 | -1.12% | 1.91 | 4.37% |
| 2025-08-06 | 34.88 | 35.00 | 33.23 | 33.82 | -0.29% | 3.43 | 7.72% |
| 2025-08-05 | 28.30 | 33.92 | 28.00 | 33.92 | +19.99% | 3.18 | 7.69% |
| 2025-08-04 | 26.85 | 28.75 | 26.33 | 28.27 | +5.49% | 1.07 | 2.92% |
| 2025-08-01 | 26.65 | 27.20 | 26.34 | 26.80 | +0.07% | 0.52 | 1.48% |
| 2025-07-31 | 27.64 | 27.97 | 26.63 | 26.78 | -3.36% | 0.75 | 2.11% |
| 2025-07-30 | 28.26 | 28.44 | 27.26 | 27.71 | -2.08% | 0.94 | 2.60% |
| 2025-07-29 | 28.39 | 28.89 | 28.08 | 28.30 | -0.74% | 0.96 | 2.59% |
| 2025-07-28 | 26.64 | 28.75 | 26.47 | 28.51 | +6.26% | 1.33 | 3.70% |
| 2025-07-25 | 27.00 | 27.65 | 26.71 | 26.83 | -0.45% | 0.89 | 2.52% |
| 2025-07-24 | 27.00 | 28.27 | 26.71 | 26.95 | -0.88% | 1.55 | 4.35% |
| 2025-07-23 | 25.96 | 27.88 | 25.01 | 27.19 | +5.02% | 1.86 | 5.41% |