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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.12 | 15.29 | 15.10 | 15.13 | -0.26% | 0.72 | 2.80% |
| 2026-02-12 | 15.15 | 15.22 | 15.00 | 15.17 | +0.13% | 0.63 | 2.49% |
| 2026-02-11 | 15.11 | 15.25 | 15.03 | 15.15 | +0.13% | 0.65 | 2.55% |
| 2026-02-10 | 14.98 | 15.22 | 14.93 | 15.13 | +1.00% | 0.69 | 2.74% |
| 2026-02-09 | 15.06 | 15.13 | 14.86 | 14.98 | +0.81% | 1.00 | 3.98% |
| 2026-02-06 | 14.47 | 15.16 | 14.40 | 14.86 | +1.85% | 1.29 | 5.18% |
| 2026-02-05 | 14.51 | 14.82 | 14.48 | 14.59 | +0.21% | 0.66 | 2.70% |
| 2026-02-04 | 14.58 | 14.66 | 14.45 | 14.56 | -0.68% | 0.56 | 2.29% |
| 2026-02-03 | 14.51 | 14.68 | 14.41 | 14.66 | +1.95% | 0.60 | 2.45% |
| 2026-02-02 | 14.68 | 14.80 | 14.36 | 14.38 | -2.11% | 0.77 | 3.14% |
| 2026-01-30 | 14.73 | 14.80 | 14.57 | 14.69 | -0.41% | 0.60 | 2.43% |
| 2026-01-29 | 14.70 | 15.09 | 14.49 | 14.75 | -0.27% | 0.95 | 3.80% |
| 2026-01-28 | 15.05 | 15.12 | 14.78 | 14.79 | -1.47% | 0.65 | 2.60% |
| 2026-01-27 | 15.04 | 15.16 | 14.73 | 15.01 | -0.53% | 0.82 | 3.28% |
| 2026-01-26 | 15.50 | 15.50 | 14.90 | 15.09 | -2.33% | 1.12 | 4.42% |
| 2026-01-23 | 15.40 | 15.48 | 15.35 | 15.45 | +0.32% | 0.73 | 2.83% |
| 2026-01-22 | 15.27 | 15.46 | 15.24 | 15.40 | +1.18% | 0.74 | 2.85% |
| 2026-01-21 | 15.17 | 15.31 | 15.11 | 15.22 | 0.00% | 0.78 | 3.05% |
| 2026-01-20 | 15.35 | 15.41 | 15.13 | 15.22 | -0.59% | 0.88 | 3.44% |
| 2026-01-19 | 15.43 | 15.46 | 15.28 | 15.31 | -0.97% | 0.82 | 3.18% |