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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.80 | 27.63 | 26.57 | 27.55 | +3.22% | 0.64 | 5.37% |
| 2025-06-23 | 25.46 | 26.78 | 25.10 | 26.69 | +4.01% | 0.62 | 5.40% |
| 2025-06-20 | 26.10 | 26.40 | 25.45 | 25.66 | -2.28% | 0.64 | 5.65% |
| 2025-06-19 | 26.40 | 27.78 | 26.13 | 26.26 | -1.09% | 0.82 | 6.97% |
| 2025-06-18 | 26.72 | 26.78 | 26.24 | 26.55 | -0.64% | 0.27 | 2.32% |
| 2025-06-17 | 26.99 | 27.09 | 26.46 | 26.72 | -0.71% | 0.35 | 2.99% |
| 2025-06-16 | 25.80 | 26.94 | 25.80 | 26.91 | +3.74% | 0.54 | 4.64% |
| 2025-06-13 | 26.85 | 27.00 | 25.81 | 25.94 | -3.39% | 0.53 | 4.57% |
| 2025-06-12 | 26.60 | 26.94 | 26.31 | 26.85 | +0.56% | 0.35 | 2.97% |
| 2025-06-11 | 26.68 | 27.06 | 26.47 | 26.70 | +0.56% | 0.39 | 3.34% |
| 2025-06-10 | 27.30 | 27.40 | 26.13 | 26.55 | -2.64% | 0.48 | 4.14% |
| 2025-06-09 | 26.92 | 27.31 | 26.81 | 27.27 | +1.11% | 0.43 | 3.57% |
| 2025-06-06 | 26.88 | 27.08 | 26.54 | 26.97 | +0.22% | 0.47 | 4.03% |
| 2025-06-05 | 26.53 | 26.94 | 26.37 | 26.91 | +0.34% | 0.64 | 5.45% |
| 2025-06-04 | 26.55 | 27.30 | 26.33 | 26.82 | +1.36% | 0.52 | 4.39% |
| 2025-06-03 | 26.38 | 27.07 | 26.38 | 26.46 | -0.23% | 0.46 | 3.96% |
| 2025-05-30 | 27.35 | 27.35 | 26.52 | 26.52 | -2.82% | 0.61 | 5.19% |
| 2025-05-29 | 26.09 | 27.32 | 26.07 | 27.29 | +5.08% | 0.90 | 7.64% |
| 2025-05-28 | 26.07 | 26.50 | 25.90 | 25.97 | -0.12% | 0.38 | 3.31% |
| 2025-05-27 | 26.35 | 26.35 | 25.76 | 26.00 | -0.38% | 0.40 | 3.47% |