通达海 sz.301378
33.44
+1.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.43 | 33.68 | 32.61 | 33.44 | +1.30% | 0.95 | 6.24% |
| 2026-05-21 | 34.90 | 35.83 | 32.71 | 33.01 | -5.12% | 1.16 | 7.37% |
| 2026-05-20 | 35.34 | 35.59 | 34.51 | 34.79 | -2.14% | 0.85 | 5.30% |
| 2026-05-19 | 35.20 | 35.69 | 34.58 | 35.55 | +1.34% | 0.96 | 5.96% |
| 2026-05-18 | 35.35 | 35.75 | 34.76 | 35.08 | -0.54% | 0.90 | 5.55% |
| 2026-05-15 | 34.96 | 36.09 | 34.60 | 35.27 | +1.12% | 1.42 | 8.74% |
| 2026-05-14 | 36.85 | 38.80 | 34.80 | 34.88 | -2.95% | 1.52 | 9.16% |
| 2026-05-13 | 34.83 | 36.35 | 34.44 | 35.94 | +3.19% | 1.34 | 8.19% |
| 2026-05-12 | 35.48 | 35.78 | 34.71 | 34.83 | -2.11% | 1.00 | 6.19% |
| 2026-05-11 | 35.53 | 36.00 | 35.11 | 35.58 | +0.03% | 1.37 | 8.40% |
| 2026-05-08 | 36.20 | 36.58 | 35.31 | 35.57 | -1.74% | 1.82 | 11.04% |
| 2026-05-07 | 35.15 | 36.58 | 35.15 | 36.20 | +2.64% | 2.23 | 13.51% |
| 2026-05-06 | 33.90 | 35.90 | 33.58 | 35.27 | +6.27% | 2.38 | 14.71% |
| 2026-04-30 | 33.40 | 33.44 | 32.48 | 33.19 | +0.97% | 1.46 | 9.67% |
| 2026-04-29 | 30.60 | 33.52 | 30.47 | 32.87 | +6.41% | 2.26 | 15.19% |
| 2026-04-28 | 31.95 | 33.78 | 30.52 | 30.89 | -6.82% | 2.17 | 14.86% |
| 2026-04-27 | 31.80 | 33.96 | 31.48 | 33.15 | +5.84% | 2.62 | 17.49% |
| 2026-04-24 | 30.75 | 31.78 | 30.00 | 31.32 | +1.03% | 0.76 | 5.32% |
| 2026-04-23 | 32.02 | 32.22 | 30.85 | 31.00 | -1.05% | 0.62 | 4.31% |
| 2026-04-22 | 31.50 | 31.50 | 30.70 | 31.33 | -0.54% | 0.51 | 3.57% |