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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.62 | 17.38 | 16.51 | 17.01 | +6.70% | 5.96 | 20.63% |
| 2025-06-23 | 15.45 | 15.99 | 15.34 | 15.94 | +2.29% | 1.07 | 4.01% |
| 2025-06-20 | 15.91 | 16.02 | 15.56 | 15.59 | -2.23% | 1.31 | 4.91% |
| 2025-06-19 | 16.53 | 16.78 | 15.91 | 15.94 | -3.59% | 1.99 | 7.24% |
| 2025-06-18 | 16.27 | 16.68 | 16.03 | 16.54 | +0.97% | 2.04 | 7.35% |
| 2025-06-17 | 16.25 | 16.51 | 15.93 | 16.38 | +0.98% | 1.53 | 5.54% |
| 2025-06-16 | 15.90 | 16.36 | 15.90 | 16.22 | +1.36% | 1.16 | 4.21% |
| 2025-06-13 | 16.51 | 16.60 | 15.96 | 16.00 | -3.64% | 1.81 | 6.59% |
| 2025-06-12 | 16.43 | 16.87 | 16.25 | 16.61 | +0.36% | 2.44 | 8.63% |
| 2025-06-11 | 15.87 | 16.70 | 15.84 | 16.55 | +4.04% | 3.29 | 11.78% |
| 2025-06-10 | 16.27 | 16.36 | 15.76 | 15.90 | -2.61% | 1.79 | 6.61% |
| 2025-06-09 | 15.89 | 16.39 | 15.85 | 16.33 | +2.74% | 1.75 | 6.39% |
| 2025-06-06 | 16.05 | 16.12 | 15.79 | 15.89 | -1.41% | 1.28 | 4.74% |
| 2025-06-05 | 15.93 | 16.15 | 15.74 | 16.12 | +1.50% | 2.13 | 7.85% |
| 2025-06-04 | 16.28 | 16.50 | 15.73 | 15.88 | -2.96% | 2.97 | 10.99% |
| 2025-06-03 | 16.05 | 16.80 | 16.02 | 16.37 | +2.23% | 2.80 | 10.06% |
| 2025-05-30 | 17.02 | 17.09 | 15.99 | 16.01 | -5.82% | 3.40 | 12.32% |
| 2025-05-29 | 16.54 | 17.29 | 16.48 | 17.00 | +3.18% | 5.16 | 17.89% |
| 2025-05-28 | 16.02 | 17.81 | 15.99 | 16.48 | +3.80% | 5.09 | 17.75% |
| 2025-05-27 | 16.26 | 16.40 | 15.59 | 15.87 | -1.84% | 2.97 | 10.98% |