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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.30 | 17.42 | 16.98 | 17.10 | -1.26% | 1.48 | 5.10% |
| 2025-07-21 | 17.22 | 17.67 | 17.13 | 17.32 | +0.63% | 1.30 | 4.41% |
| 2025-07-18 | 17.33 | 17.41 | 17.15 | 17.21 | -0.69% | 1.28 | 4.38% |
| 2025-07-17 | 17.10 | 17.50 | 17.08 | 17.33 | +1.27% | 1.85 | 6.27% |
| 2025-07-16 | 17.37 | 17.45 | 17.10 | 17.11 | -1.76% | 1.64 | 5.61% |
| 2025-07-15 | 17.23 | 17.57 | 17.01 | 17.42 | -0.28% | 3.10 | 10.59% |
| 2025-07-14 | 17.69 | 18.06 | 17.23 | 17.47 | +2.50% | 4.85 | 16.33% |
| 2025-07-11 | 16.47 | 17.22 | 16.35 | 17.04 | +3.49% | 2.89 | 10.07% |
| 2025-07-10 | 16.53 | 16.61 | 16.38 | 16.47 | -0.60% | 0.93 | 3.33% |
| 2025-07-09 | 16.54 | 16.68 | 16.44 | 16.57 | -0.18% | 1.04 | 3.69% |
| 2025-07-08 | 16.48 | 16.63 | 16.31 | 16.60 | +1.57% | 1.17 | 4.17% |
| 2025-07-07 | 16.34 | 16.42 | 16.14 | 16.34 | +0.36% | 0.80 | 2.90% |
| 2025-07-04 | 16.45 | 16.50 | 16.19 | 16.28 | -1.02% | 1.06 | 3.82% |
| 2025-07-03 | 16.31 | 16.55 | 16.31 | 16.45 | +0.85% | 1.14 | 4.08% |
| 2025-07-02 | 16.70 | 16.71 | 16.19 | 16.31 | -2.49% | 1.58 | 5.69% |
| 2025-07-01 | 16.95 | 17.01 | 16.54 | 16.72 | -1.34% | 1.48 | 5.20% |
| 2025-06-30 | 16.98 | 17.04 | 16.86 | 16.95 | +0.06% | 1.38 | 4.78% |
| 2025-06-27 | 17.06 | 17.16 | 16.90 | 16.94 | -0.75% | 1.65 | 5.72% |
| 2025-06-26 | 17.02 | 17.27 | 16.94 | 17.07 | -0.29% | 2.52 | 8.67% |
| 2025-06-25 | 16.73 | 17.16 | 16.67 | 17.12 | +0.64% | 3.97 | 13.79% |