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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.01 | 15.15 | 14.96 | 15.14 | +0.86% | 1.03 | 4.01% |
| 2025-11-18 | 15.00 | 15.04 | 14.90 | 15.01 | +0.07% | 0.50 | 1.96% |
| 2025-11-17 | 15.01 | 15.09 | 14.91 | 15.00 | -0.07% | 0.53 | 2.09% |
| 2025-11-14 | 14.92 | 15.16 | 14.90 | 15.01 | +0.07% | 0.68 | 2.66% |
| 2025-11-13 | 14.94 | 15.03 | 14.83 | 15.00 | +0.40% | 0.59 | 2.33% |
| 2025-11-12 | 14.92 | 15.05 | 14.83 | 14.94 | +0.33% | 0.62 | 2.44% |
| 2025-11-11 | 14.94 | 14.98 | 14.85 | 14.89 | 0.00% | 0.44 | 1.72% |
| 2025-11-10 | 14.96 | 14.98 | 14.82 | 14.89 | -0.13% | 0.50 | 1.97% |
| 2025-11-07 | 14.94 | 14.99 | 14.85 | 14.91 | -0.33% | 0.39 | 1.54% |
| 2025-11-06 | 14.94 | 14.99 | 14.87 | 14.96 | 0.00% | 0.41 | 1.60% |
| 2025-11-05 | 14.92 | 15.00 | 14.81 | 14.96 | 0.00% | 0.57 | 2.26% |
| 2025-11-04 | 15.02 | 15.04 | 14.86 | 14.96 | -0.59% | 0.46 | 1.80% |
| 2025-11-03 | 15.09 | 15.14 | 14.94 | 15.05 | -0.26% | 0.52 | 2.04% |
| 2025-10-31 | 14.84 | 15.15 | 14.84 | 15.09 | +1.46% | 0.58 | 2.27% |
| 2025-10-30 | 14.94 | 15.06 | 14.84 | 14.87 | -0.46% | 0.53 | 2.11% |
| 2025-10-29 | 15.18 | 15.19 | 14.91 | 14.94 | -1.56% | 0.81 | 3.16% |
| 2025-10-28 | 15.04 | 15.26 | 14.95 | 15.18 | +0.59% | 0.58 | 2.24% |
| 2025-10-27 | 15.14 | 15.22 | 14.94 | 15.09 | -0.20% | 0.60 | 2.35% |
| 2025-10-24 | 15.07 | 15.32 | 14.89 | 15.12 | +1.87% | 0.94 | 3.68% |
| 2025-10-23 | 14.70 | 14.87 | 14.56 | 14.84 | +0.94% | 0.45 | 1.79% |