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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.60 | 14.78 | 14.55 | 14.71 | +0.07% | 0.38 | 1.53% |
| 2025-10-21 | 14.51 | 14.74 | 14.47 | 14.70 | +1.30% | 0.48 | 1.91% |
| 2025-10-20 | 14.44 | 14.61 | 14.42 | 14.51 | +1.45% | 0.53 | 2.16% |
| 2025-10-17 | 14.72 | 14.79 | 14.30 | 14.30 | -2.89% | 0.83 | 3.38% |
| 2025-10-16 | 14.97 | 14.97 | 14.71 | 14.73 | -1.72% | 0.72 | 2.87% |
| 2025-10-15 | 14.94 | 15.04 | 14.80 | 14.98 | +0.60% | 0.73 | 2.87% |
| 2025-10-14 | 15.18 | 15.33 | 14.84 | 14.89 | -1.63% | 0.76 | 2.98% |
| 2025-10-13 | 15.01 | 15.28 | 14.72 | 15.14 | -1.42% | 0.75 | 2.93% |
| 2025-10-10 | 15.57 | 15.59 | 15.35 | 15.36 | -1.46% | 0.79 | 3.02% |
| 2025-10-09 | 15.76 | 15.80 | 15.57 | 15.59 | -0.82% | 0.83 | 3.12% |
| 2025-09-30 | 15.61 | 15.80 | 15.60 | 15.71 | +0.63% | 0.50 | 1.88% |
| 2025-09-29 | 15.67 | 15.69 | 15.32 | 15.62 | +0.51% | 0.61 | 2.33% |
| 2025-09-26 | 15.69 | 15.80 | 15.54 | 15.54 | -1.38% | 0.60 | 2.25% |
| 2025-09-25 | 15.69 | 16.02 | 15.64 | 15.75 | +0.13% | 0.89 | 3.30% |
| 2025-09-24 | 15.26 | 15.74 | 15.19 | 15.73 | +2.25% | 0.83 | 3.13% |
| 2025-09-23 | 15.56 | 15.59 | 14.99 | 15.39 | -1.33% | 1.09 | 4.21% |
| 2025-09-22 | 15.71 | 15.76 | 15.55 | 15.60 | -0.57% | 0.72 | 2.73% |
| 2025-09-19 | 15.75 | 15.83 | 15.58 | 15.69 | -0.38% | 0.84 | 3.14% |
| 2025-09-18 | 16.13 | 16.17 | 15.64 | 15.74 | -1.97% | 1.32 | 4.88% |
| 2025-09-17 | 15.98 | 16.13 | 15.88 | 16.06 | +0.31% | 0.99 | 3.64% |