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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.03 | 14.28 | 13.80 | 14.05 | -0.57% | 0.77 | 3.27% |
| 2025-12-16 | 14.20 | 14.50 | 14.05 | 14.13 | +0.78% | 0.80 | 3.33% |
| 2025-12-15 | 14.02 | 14.17 | 13.88 | 14.02 | -0.21% | 0.37 | 1.55% |
| 2025-12-12 | 14.01 | 14.13 | 13.95 | 14.05 | +0.29% | 0.42 | 1.77% |
| 2025-12-11 | 14.16 | 14.21 | 14.01 | 14.01 | -1.06% | 0.43 | 1.81% |
| 2025-12-10 | 14.30 | 14.31 | 14.11 | 14.16 | -1.05% | 0.36 | 1.52% |
| 2025-12-09 | 14.45 | 14.49 | 14.30 | 14.31 | -0.97% | 0.34 | 1.41% |
| 2025-12-08 | 14.33 | 14.58 | 14.30 | 14.45 | +1.33% | 0.63 | 2.58% |
| 2025-12-05 | 14.04 | 14.27 | 13.96 | 14.26 | +1.62% | 0.46 | 1.93% |
| 2025-12-04 | 14.20 | 14.21 | 13.97 | 14.03 | -1.12% | 0.49 | 2.05% |
| 2025-12-03 | 14.51 | 14.55 | 14.13 | 14.19 | -2.05% | 0.84 | 3.46% |
| 2025-12-02 | 14.68 | 14.74 | 14.39 | 14.49 | -1.28% | 0.85 | 3.44% |
| 2025-12-01 | 14.83 | 14.87 | 14.64 | 14.68 | -1.07% | 0.95 | 3.80% |
| 2025-11-28 | 14.74 | 14.86 | 14.49 | 14.83 | +0.54% | 0.67 | 2.69% |
| 2025-11-27 | 14.84 | 14.89 | 14.71 | 14.75 | -0.33% | 0.63 | 2.52% |
| 2025-11-26 | 15.14 | 15.22 | 14.75 | 14.80 | -2.22% | 1.02 | 4.03% |
| 2025-11-25 | 15.09 | 15.28 | 15.05 | 15.14 | +0.39% | 0.99 | 3.83% |
| 2025-11-24 | 14.81 | 15.12 | 14.66 | 15.08 | +2.08% | 1.09 | 4.29% |
| 2025-11-21 | 15.25 | 15.38 | 14.74 | 14.77 | -4.23% | 1.68 | 6.57% |
| 2025-11-20 | 15.20 | 15.48 | 15.09 | 15.43 | +1.90% | 1.81 | 6.96% |