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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.85 | 23.88 | 23.40 | 23.59 | -1.09% | 0.32 | 1.04% |
| 2026-04-20 | 24.10 | 24.19 | 23.74 | 23.85 | -0.54% | 0.45 | 1.44% |
| 2026-04-17 | 24.21 | 24.44 | 23.80 | 23.98 | -1.28% | 0.42 | 1.33% |
| 2026-04-16 | 24.00 | 24.48 | 23.91 | 24.29 | +1.25% | 0.43 | 1.37% |
| 2026-04-15 | 24.08 | 24.18 | 23.88 | 23.99 | -0.29% | 0.38 | 1.22% |
| 2026-04-14 | 24.00 | 24.16 | 23.52 | 24.06 | +1.95% | 0.50 | 1.61% |
| 2026-04-13 | 23.55 | 23.68 | 22.98 | 23.60 | +1.16% | 0.44 | 1.45% |
| 2026-04-10 | 23.23 | 23.63 | 23.23 | 23.33 | +1.00% | 0.39 | 1.28% |
| 2026-04-09 | 23.39 | 23.39 | 22.88 | 23.10 | -1.83% | 0.51 | 1.69% |
| 2026-04-08 | 23.24 | 23.65 | 23.03 | 23.53 | +3.70% | 0.74 | 2.39% |
| 2026-04-07 | 22.78 | 23.15 | 22.50 | 22.69 | -0.70% | 0.60 | 2.01% |
| 2026-04-03 | 24.15 | 24.25 | 22.85 | 22.85 | -5.27% | 0.90 | 2.94% |
| 2026-04-02 | 25.04 | 25.04 | 23.90 | 24.12 | -5.41% | 1.41 | 4.42% |
| 2026-04-01 | 27.22 | 27.32 | 25.08 | 25.50 | -7.24% | 2.28 | 6.80% |
| 2026-03-31 | 24.08 | 27.99 | 24.08 | 27.49 | +14.59% | 2.79 | 7.97% |
| 2026-03-30 | 23.70 | 24.38 | 23.32 | 23.99 | +0.42% | 0.61 | 1.98% |
| 2026-03-27 | 23.06 | 24.19 | 22.97 | 23.89 | +4.10% | 0.59 | 1.88% |
| 2026-03-26 | 23.35 | 23.67 | 22.82 | 22.95 | -1.71% | 0.22 | 0.72% |
| 2026-03-25 | 23.05 | 23.59 | 23.02 | 23.35 | +1.30% | 0.25 | 0.83% |
| 2026-03-24 | 22.73 | 23.16 | 22.16 | 23.05 | +4.44% | 0.34 | 1.15% |