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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.77 | 17.84 | 17.61 | 17.82 | +0.33% | 1.52 | 5.05% |
| 2025-08-18 | 17.47 | 17.87 | 17.41 | 17.76 | +2.05% | 1.96 | 6.52% |
| 2025-08-15 | 17.11 | 17.49 | 17.10 | 17.41 | +1.74% | 1.21 | 4.10% |
| 2025-08-14 | 17.73 | 17.73 | 17.11 | 17.11 | -3.52% | 2.08 | 7.04% |
| 2025-08-13 | 17.71 | 17.84 | 17.61 | 17.73 | -0.11% | 1.28 | 4.24% |
| 2025-08-12 | 17.85 | 17.88 | 17.55 | 17.75 | -0.22% | 1.04 | 3.46% |
| 2025-08-11 | 17.47 | 17.82 | 17.46 | 17.79 | +1.93% | 1.31 | 4.35% |
| 2025-08-08 | 17.83 | 17.84 | 17.45 | 17.46 | -2.16% | 1.43 | 4.82% |
| 2025-08-07 | 17.87 | 17.89 | 17.58 | 17.84 | +0.17% | 1.69 | 5.61% |
| 2025-08-06 | 17.44 | 17.88 | 17.30 | 17.81 | +2.04% | 1.95 | 6.49% |
| 2025-08-05 | 17.33 | 17.51 | 17.32 | 17.46 | +0.40% | 1.18 | 3.99% |
| 2025-08-04 | 17.19 | 17.40 | 17.16 | 17.39 | +0.23% | 0.85 | 2.89% |
| 2025-08-01 | 17.21 | 17.46 | 17.04 | 17.35 | +0.81% | 1.53 | 5.22% |
| 2025-07-31 | 17.33 | 17.57 | 17.08 | 17.21 | -1.08% | 1.40 | 4.74% |
| 2025-07-30 | 17.76 | 17.81 | 17.26 | 17.40 | -2.82% | 1.88 | 6.34% |
| 2025-07-29 | 17.41 | 17.98 | 17.17 | 17.90 | +2.49% | 2.96 | 9.87% |
| 2025-07-28 | 17.47 | 17.57 | 17.29 | 17.47 | +0.06% | 1.42 | 4.82% |
| 2025-07-25 | 17.28 | 17.47 | 17.24 | 17.46 | +1.38% | 1.81 | 6.12% |
| 2025-07-24 | 17.15 | 17.34 | 17.12 | 17.22 | +0.06% | 1.34 | 4.59% |
| 2025-07-23 | 17.07 | 17.48 | 16.97 | 17.21 | +0.64% | 1.78 | 6.06% |