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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.50 | 15.62 | 15.34 | 15.46 | +0.19% | 1.25 | 4.80% |
| 2026-01-15 | 15.51 | 15.67 | 15.31 | 15.43 | -1.72% | 1.23 | 4.75% |
| 2026-01-14 | 15.45 | 15.93 | 15.38 | 15.70 | +1.82% | 2.33 | 8.85% |
| 2026-01-13 | 15.75 | 15.86 | 15.40 | 15.42 | -1.15% | 1.71 | 6.54% |
| 2026-01-12 | 15.15 | 15.64 | 15.14 | 15.60 | +3.04% | 2.04 | 7.83% |
| 2026-01-09 | 15.06 | 15.15 | 14.93 | 15.14 | +0.53% | 1.37 | 5.41% |
| 2026-01-08 | 14.87 | 15.10 | 14.78 | 15.06 | +1.48% | 1.28 | 5.08% |
| 2026-01-07 | 15.06 | 15.08 | 14.77 | 14.84 | -1.98% | 1.38 | 5.51% |
| 2026-01-06 | 14.82 | 15.30 | 14.73 | 15.14 | +3.56% | 2.20 | 8.73% |
| 2026-01-05 | 14.60 | 14.67 | 14.44 | 14.62 | +0.55% | 0.99 | 4.05% |
| 2025-12-31 | 14.39 | 14.55 | 14.31 | 14.54 | +1.04% | 0.46 | 1.90% |
| 2025-12-30 | 14.36 | 14.48 | 14.31 | 14.39 | +0.21% | 0.36 | 1.49% |
| 2025-12-29 | 14.38 | 14.44 | 14.27 | 14.36 | -0.21% | 0.44 | 1.82% |
| 2025-12-26 | 14.49 | 14.52 | 14.35 | 14.39 | -0.69% | 0.50 | 2.05% |
| 2025-12-25 | 14.50 | 14.54 | 14.39 | 14.49 | +0.07% | 0.49 | 2.01% |
| 2025-12-24 | 14.33 | 14.50 | 14.33 | 14.48 | +0.77% | 0.41 | 1.70% |
| 2025-12-23 | 14.51 | 14.60 | 14.30 | 14.37 | -0.96% | 0.52 | 2.13% |
| 2025-12-22 | 14.48 | 14.69 | 14.40 | 14.51 | +0.42% | 0.64 | 2.61% |
| 2025-12-19 | 14.17 | 14.53 | 14.17 | 14.45 | +1.76% | 0.78 | 3.20% |
| 2025-12-18 | 13.99 | 14.31 | 13.93 | 14.20 | +1.07% | 0.60 | 2.52% |