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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.88 | 20.50 | 19.67 | 20.42 | +2.82% | 0.37 | 1.41% |
| 2025-06-23 | 19.30 | 19.95 | 19.01 | 19.86 | +1.79% | 0.43 | 1.68% |
| 2025-06-20 | 20.60 | 21.20 | 19.50 | 19.51 | -0.61% | 0.79 | 3.02% |
| 2025-06-19 | 20.25 | 20.41 | 19.57 | 19.63 | -3.49% | 0.46 | 1.79% |
| 2025-06-18 | 20.81 | 20.96 | 20.23 | 20.34 | -2.96% | 0.41 | 1.53% |
| 2025-06-17 | 20.90 | 21.02 | 20.50 | 20.96 | +0.34% | 0.40 | 1.49% |
| 2025-06-16 | 20.61 | 21.13 | 20.61 | 20.89 | +1.02% | 0.40 | 1.49% |
| 2025-06-13 | 21.03 | 21.45 | 20.68 | 20.68 | -2.31% | 0.75 | 2.74% |
| 2025-06-12 | 20.78 | 21.24 | 20.50 | 21.17 | +2.12% | 0.58 | 2.14% |
| 2025-06-11 | 20.47 | 21.10 | 20.40 | 20.73 | +1.27% | 0.65 | 2.41% |
| 2025-06-10 | 21.70 | 21.70 | 20.18 | 20.47 | -5.23% | 1.18 | 4.36% |
| 2025-06-09 | 21.64 | 21.85 | 21.43 | 21.60 | +0.33% | 0.51 | 1.82% |
| 2025-06-06 | 21.53 | 21.84 | 21.23 | 21.53 | -0.74% | 0.54 | 1.95% |
| 2025-06-05 | 21.50 | 21.87 | 21.36 | 21.69 | +0.88% | 0.61 | 2.16% |
| 2025-06-04 | 21.96 | 21.96 | 21.35 | 21.50 | -0.23% | 0.68 | 2.44% |
| 2025-06-03 | 22.16 | 22.66 | 21.42 | 21.55 | -2.75% | 1.08 | 3.78% |
| 2025-05-30 | 22.34 | 22.56 | 22.05 | 22.16 | -1.90% | 0.78 | 2.71% |
| 2025-05-29 | 22.80 | 23.51 | 22.51 | 22.59 | -0.83% | 1.19 | 4.00% |
| 2025-05-28 | 23.38 | 23.63 | 22.69 | 22.78 | -3.52% | 1.26 | 4.21% |
| 2025-05-27 | 23.51 | 24.80 | 23.50 | 23.61 | -2.24% | 1.84 | 5.91% |