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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.37 | 34.56 | 33.73 | 33.96 | -1.74% | 1.65 | 11.02% |
| 2025-08-18 | 33.72 | 35.00 | 33.33 | 34.56 | +2.77% | 1.92 | 12.74% |
| 2025-08-15 | 32.78 | 33.75 | 32.70 | 33.63 | +2.62% | 1.23 | 8.44% |
| 2025-08-14 | 33.30 | 33.49 | 32.51 | 32.77 | -1.59% | 1.08 | 7.46% |
| 2025-08-13 | 33.75 | 33.82 | 32.87 | 33.30 | -1.86% | 1.52 | 10.43% |
| 2025-08-12 | 34.45 | 34.45 | 33.21 | 33.93 | -0.35% | 1.44 | 9.75% |
| 2025-08-11 | 33.30 | 34.62 | 33.27 | 34.05 | +2.31% | 1.83 | 12.25% |
| 2025-08-08 | 33.92 | 34.40 | 32.60 | 33.28 | -3.84% | 1.65 | 11.29% |
| 2025-08-07 | 33.61 | 34.96 | 33.15 | 34.61 | +1.94% | 2.59 | 17.33% |
| 2025-08-06 | 33.09 | 34.60 | 32.46 | 33.95 | +2.60% | 2.00 | 13.57% |
| 2025-08-05 | 33.42 | 33.49 | 32.71 | 33.09 | -0.99% | 1.39 | 9.63% |
| 2025-08-04 | 33.21 | 33.78 | 32.51 | 33.42 | +0.09% | 2.27 | 15.60% |
| 2025-08-01 | 31.71 | 33.80 | 31.37 | 33.39 | +6.54% | 3.38 | 23.63% |
| 2025-07-31 | 30.82 | 32.12 | 30.82 | 31.34 | +1.39% | 1.44 | 10.48% |
| 2025-07-30 | 31.17 | 31.68 | 30.62 | 30.91 | -0.55% | 0.92 | 6.78% |
| 2025-07-29 | 31.36 | 31.36 | 30.68 | 31.08 | -0.92% | 0.80 | 5.87% |
| 2025-07-28 | 31.64 | 31.76 | 31.17 | 31.37 | +0.32% | 0.99 | 7.17% |
| 2025-07-25 | 30.94 | 31.44 | 30.66 | 31.27 | +1.26% | 1.20 | 8.76% |
| 2025-07-24 | 30.47 | 30.88 | 30.30 | 30.88 | +1.41% | 0.78 | 5.77% |
| 2025-07-23 | 30.61 | 31.12 | 30.18 | 30.45 | -1.14% | 1.02 | 7.61% |