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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.41 | 13.50 | 12.60 | 12.75 | -6.39% | 0.99 | 1.34% |
| 2026-03-20 | 14.08 | 14.22 | 13.61 | 13.62 | -3.27% | 0.69 | 0.87% |
| 2026-03-19 | 13.97 | 14.33 | 13.91 | 14.08 | -0.35% | 0.70 | 0.87% |
| 2026-03-18 | 14.07 | 14.25 | 13.91 | 14.13 | +0.57% | 0.47 | 0.59% |
| 2026-03-17 | 14.25 | 14.35 | 14.04 | 14.05 | -1.40% | 0.49 | 0.60% |
| 2026-03-16 | 14.08 | 14.28 | 14.08 | 14.25 | +1.28% | 0.50 | 0.62% |
| 2026-03-13 | 14.23 | 14.33 | 14.07 | 14.07 | -1.47% | 0.49 | 0.61% |
| 2026-03-12 | 14.30 | 14.41 | 14.19 | 14.28 | -0.07% | 0.52 | 0.64% |
| 2026-03-11 | 14.36 | 14.48 | 14.20 | 14.29 | -0.56% | 0.64 | 2.65% |
| 2026-03-10 | 14.20 | 14.61 | 14.06 | 14.37 | +2.57% | 0.90 | 3.72% |
| 2026-03-09 | 13.70 | 14.09 | 13.54 | 14.01 | +1.52% | 0.87 | 3.76% |
| 2026-03-06 | 13.62 | 13.82 | 13.58 | 13.80 | +1.25% | 0.45 | 1.94% |
| 2026-03-05 | 13.73 | 13.84 | 13.55 | 13.63 | +1.26% | 0.64 | 2.78% |
| 2026-03-04 | 13.68 | 13.83 | 13.32 | 13.46 | -2.39% | 0.80 | 3.51% |
| 2026-03-03 | 14.20 | 14.30 | 13.75 | 13.79 | -2.89% | 1.03 | 4.38% |
| 2026-03-02 | 14.80 | 14.88 | 14.18 | 14.20 | -5.46% | 1.56 | 6.47% |
| 2026-02-27 | 14.97 | 15.06 | 14.92 | 15.02 | +0.07% | 0.66 | 2.60% |
| 2026-02-26 | 15.09 | 15.10 | 14.97 | 15.01 | +0.07% | 0.62 | 2.44% |
| 2026-02-25 | 15.13 | 15.18 | 14.94 | 15.00 | -0.79% | 0.78 | 3.06% |
| 2026-02-24 | 15.20 | 15.25 | 14.97 | 15.12 | -0.07% | 0.71 | 2.82% |