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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.90 | 16.03 | 15.82 | 16.01 | +0.62% | 1.13 | 4.17% |
| 2025-09-15 | 16.04 | 16.12 | 15.86 | 15.91 | -0.43% | 0.85 | 3.15% |
| 2025-09-12 | 16.01 | 16.11 | 15.92 | 15.98 | -0.06% | 1.07 | 3.92% |
| 2025-09-11 | 15.79 | 15.99 | 15.56 | 15.99 | +2.08% | 1.28 | 4.76% |
| 2025-09-10 | 15.69 | 15.86 | 15.59 | 15.67 | -0.06% | 0.84 | 3.15% |
| 2025-09-09 | 16.07 | 16.10 | 15.65 | 15.68 | -2.28% | 1.43 | 5.34% |
| 2025-09-08 | 16.03 | 16.07 | 15.88 | 16.04 | +0.25% | 1.14 | 4.20% |
| 2025-09-05 | 15.94 | 16.04 | 15.77 | 16.00 | +0.68% | 1.33 | 4.92% |
| 2025-09-04 | 16.11 | 16.21 | 15.65 | 15.89 | -1.11% | 1.44 | 5.30% |
| 2025-09-03 | 16.64 | 16.64 | 16.04 | 16.07 | -2.93% | 1.20 | 4.33% |
| 2025-09-02 | 17.32 | 17.35 | 16.40 | 16.56 | -4.35% | 2.03 | 7.16% |
| 2025-09-01 | 17.28 | 17.57 | 17.10 | 17.31 | -0.23% | 1.67 | 5.67% |
| 2025-08-29 | 17.88 | 17.93 | 17.26 | 17.35 | -2.56% | 2.23 | 7.53% |
| 2025-08-28 | 17.70 | 18.01 | 17.04 | 17.80 | +1.93% | 3.11 | 10.44% |
| 2025-08-27 | 18.00 | 18.09 | 17.42 | 17.47 | -2.54% | 2.59 | 8.57% |
| 2025-08-26 | 17.87 | 18.06 | 17.73 | 17.92 | -0.11% | 1.72 | 5.66% |
| 2025-08-25 | 18.01 | 18.23 | 17.83 | 17.94 | +0.61% | 2.17 | 7.09% |
| 2025-08-22 | 17.86 | 17.96 | 17.69 | 17.83 | +0.11% | 1.35 | 4.47% |
| 2025-08-21 | 17.92 | 18.18 | 17.66 | 17.81 | -0.61% | 1.78 | 5.85% |
| 2025-08-20 | 17.82 | 17.92 | 17.60 | 17.92 | +0.56% | 1.56 | 5.18% |