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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.05 | 16.40 | 15.05 | 16.17 | +7.11% | 3.74 | 13.58% |
| 2025-05-23 | 15.49 | 15.59 | 15.10 | 15.10 | -2.30% | 0.90 | 3.42% |
| 2025-05-22 | 15.54 | 15.79 | 15.43 | 15.45 | -0.54% | 1.02 | 3.79% |
| 2025-05-21 | 15.45 | 15.70 | 15.31 | 15.54 | +1.23% | 1.26 | 4.73% |
| 2025-05-20 | 15.24 | 15.42 | 15.09 | 15.35 | +0.59% | 0.67 | 2.53% |
| 2025-05-19 | 15.44 | 15.47 | 15.05 | 15.26 | -0.95% | 0.74 | 2.83% |
| 2025-05-16 | 15.28 | 15.59 | 15.17 | 15.40 | +1.33% | 0.73 | 2.77% |
| 2025-05-15 | 15.55 | 15.55 | 15.18 | 15.20 | -2.20% | 0.76 | 2.88% |
| 2025-05-14 | 15.71 | 15.71 | 15.40 | 15.54 | -1.02% | 0.91 | 3.39% |
| 2025-05-13 | 15.93 | 15.97 | 15.65 | 15.70 | -0.75% | 0.80 | 2.96% |
| 2025-05-12 | 15.78 | 15.92 | 15.67 | 15.82 | +1.84% | 0.96 | 3.53% |
| 2025-05-09 | 15.90 | 15.95 | 15.52 | 15.54 | -2.54% | 1.06 | 3.91% |
| 2025-05-08 | 15.76 | 15.99 | 15.69 | 15.94 | +0.97% | 0.97 | 3.53% |
| 2025-05-07 | 16.20 | 16.27 | 15.72 | 15.79 | -0.35% | 1.53 | 5.56% |
| 2025-05-06 | 15.85 | 15.94 | 15.62 | 15.84 | +0.89% | 1.72 | 6.30% |