通行宝 sz.301339
12.35
-1.98%
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 | 12.59 | 12.77 | 12.23 | 12.35 | -1.98% | 0.67 | 0.95% |
| 2026-05-21 | 12.84 | 12.95 | 12.51 | 12.60 | -1.25% | 0.64 | 0.87% |
| 2026-05-20 | 13.00 | 13.02 | 12.71 | 12.76 | -1.09% | 0.62 | 0.85% |
| 2026-05-19 | 12.66 | 12.92 | 12.63 | 12.90 | +1.90% | 0.50 | 0.68% |
| 2026-05-18 | 12.56 | 12.70 | 12.50 | 12.66 | +0.08% | 0.50 | 0.70% |
| 2026-05-15 | 12.71 | 12.87 | 12.58 | 12.65 | -0.39% | 0.55 | 0.76% |
| 2026-05-14 | 12.97 | 13.06 | 12.69 | 12.70 | -2.01% | 0.61 | 0.83% |
| 2026-05-13 | 13.03 | 13.03 | 12.86 | 12.96 | -0.54% | 0.53 | 0.72% |
| 2026-05-12 | 13.30 | 13.36 | 13.01 | 13.03 | -2.40% | 0.53 | 0.71% |
| 2026-05-11 | 13.42 | 13.45 | 13.28 | 13.35 | -0.15% | 0.63 | 0.83% |
| 2026-05-08 | 13.26 | 13.42 | 13.22 | 13.37 | +0.75% | 0.50 | 0.66% |
| 2026-05-07 | 13.21 | 13.28 | 13.15 | 13.27 | +0.68% | 0.40 | 0.53% |
| 2026-05-06 | 13.11 | 13.33 | 13.11 | 13.18 | +0.38% | 0.63 | 0.84% |
| 2026-04-30 | 13.14 | 13.20 | 13.09 | 13.13 | +0.08% | 0.42 | 0.56% |
| 2026-04-29 | 12.92 | 13.18 | 12.83 | 13.12 | +1.39% | 0.49 | 0.66% |
| 2026-04-28 | 13.29 | 13.29 | 12.85 | 12.94 | -2.41% | 0.58 | 0.78% |
| 2026-04-27 | 13.04 | 13.29 | 12.92 | 13.26 | +1.69% | 0.58 | 0.78% |
| 2026-04-24 | 13.00 | 13.13 | 12.90 | 13.04 | -0.61% | 0.42 | 0.56% |
| 2026-04-23 | 13.30 | 13.36 | 13.04 | 13.12 | -1.35% | 0.58 | 0.77% |
| 2026-04-22 | 13.30 | 13.41 | 13.26 | 13.30 | -0.60% | 0.39 | 0.51% |