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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.51 | 31.57 | 30.61 | 30.80 | -2.22% | 1.56 | 11.53% |
| 2025-07-21 | 31.02 | 32.23 | 30.88 | 31.50 | -0.88% | 2.09 | 15.18% |
| 2025-07-18 | 32.20 | 33.63 | 31.70 | 31.78 | +1.66% | 3.61 | 25.22% |
| 2025-07-17 | 31.10 | 31.45 | 30.87 | 31.26 | +0.19% | 1.33 | 9.73% |
| 2025-07-16 | 31.36 | 31.55 | 31.00 | 31.20 | -0.98% | 1.39 | 10.17% |
| 2025-07-15 | 32.17 | 32.17 | 30.81 | 31.51 | -2.05% | 2.18 | 15.83% |
| 2025-07-14 | 33.68 | 33.79 | 31.79 | 32.17 | -4.88% | 2.77 | 19.64% |
| 2025-07-11 | 33.31 | 34.20 | 32.15 | 33.82 | -1.49% | 4.47 | 30.59% |
| 2025-07-10 | 33.83 | 36.36 | 33.56 | 34.33 | -3.35% | 6.91 | 45.44% |
| 2025-07-09 | 29.67 | 35.52 | 29.38 | 35.52 | +20.00% | 5.08 | 33.29% |
| 2025-07-08 | 28.49 | 29.96 | 28.20 | 29.60 | +3.39% | 1.32 | 10.22% |
| 2025-07-07 | 28.22 | 28.88 | 28.02 | 28.63 | +1.09% | 0.65 | 5.21% |
| 2025-07-04 | 28.08 | 29.30 | 27.50 | 28.32 | +1.18% | 0.97 | 7.77% |
| 2025-07-03 | 28.27 | 28.39 | 27.81 | 27.99 | -0.46% | 0.37 | 3.05% |
| 2025-07-02 | 28.54 | 28.72 | 27.88 | 28.12 | -1.16% | 0.57 | 4.62% |
| 2025-07-01 | 29.51 | 29.67 | 28.00 | 28.45 | -3.66% | 0.97 | 7.72% |
| 2025-06-30 | 28.67 | 30.35 | 28.41 | 29.53 | +3.00% | 1.29 | 10.05% |
| 2025-06-27 | 28.45 | 29.60 | 28.35 | 28.67 | +0.07% | 1.24 | 9.75% |
| 2025-06-26 | 28.80 | 29.68 | 28.10 | 28.65 | +1.13% | 1.85 | 14.48% |
| 2025-06-25 | 27.44 | 28.50 | 27.30 | 28.33 | +2.83% | 1.14 | 9.32% |