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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.63 | 13.63 | 13.36 | 13.38 | -1.33% | 0.39 | 0.51% |
| 2026-04-20 | 13.35 | 13.62 | 13.31 | 13.56 | +1.57% | 0.52 | 0.68% |
| 2026-04-17 | 13.38 | 13.49 | 13.26 | 13.35 | -0.89% | 0.42 | 0.56% |
| 2026-04-16 | 13.19 | 13.58 | 13.12 | 13.47 | +2.59% | 0.76 | 0.99% |
| 2026-04-15 | 13.20 | 13.25 | 13.11 | 13.13 | -0.15% | 0.33 | 0.44% |
| 2026-04-14 | 13.22 | 13.26 | 13.03 | 13.15 | +0.23% | 0.38 | 0.51% |
| 2026-04-13 | 13.12 | 13.18 | 13.05 | 13.12 | -0.30% | 0.36 | 0.48% |
| 2026-04-10 | 13.07 | 13.26 | 13.06 | 13.16 | +1.23% | 0.42 | 0.56% |
| 2026-04-09 | 13.23 | 13.23 | 12.96 | 13.00 | -1.96% | 0.49 | 0.66% |
| 2026-04-08 | 12.93 | 13.27 | 12.89 | 13.26 | +4.66% | 0.65 | 0.87% |
| 2026-04-07 | 12.68 | 12.80 | 12.56 | 12.67 | 0.00% | 0.33 | 0.46% |
| 2026-04-03 | 12.92 | 12.99 | 12.62 | 12.67 | -1.48% | 0.28 | 0.39% |
| 2026-04-02 | 13.07 | 13.10 | 12.81 | 12.86 | -1.83% | 0.43 | 0.58% |
| 2026-04-01 | 13.30 | 13.38 | 13.02 | 13.10 | +0.23% | 0.49 | 0.65% |
| 2026-03-31 | 12.97 | 13.30 | 12.91 | 13.07 | +1.00% | 0.62 | 0.83% |
| 2026-03-30 | 13.07 | 13.14 | 12.65 | 12.94 | -2.04% | 0.75 | 1.02% |
| 2026-03-27 | 13.05 | 13.24 | 12.93 | 13.21 | +0.08% | 0.51 | 0.69% |
| 2026-03-26 | 13.32 | 13.42 | 13.10 | 13.20 | -0.90% | 0.42 | 0.55% |
| 2026-03-25 | 13.29 | 13.47 | 13.26 | 13.32 | +0.53% | 0.52 | 0.68% |
| 2026-03-24 | 12.96 | 13.27 | 12.78 | 13.25 | +3.92% | 0.66 | 0.89% |