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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.30 | 26.17 | 25.30 | 26.10 | +2.59% | 0.56 | 4.90% |
| 2025-05-23 | 26.10 | 26.49 | 25.43 | 25.44 | -2.53% | 0.67 | 5.89% |
| 2025-05-22 | 26.44 | 26.86 | 26.06 | 26.10 | -1.02% | 0.58 | 5.01% |
| 2025-05-21 | 26.80 | 26.85 | 26.08 | 26.37 | -1.86% | 0.62 | 5.39% |
| 2025-05-20 | 26.80 | 26.95 | 26.30 | 26.87 | +0.67% | 0.82 | 7.06% |
| 2025-05-19 | 26.50 | 26.88 | 25.94 | 26.69 | +1.79% | 0.92 | 7.90% |
| 2025-05-16 | 26.53 | 26.80 | 26.17 | 26.22 | -2.96% | 1.09 | 9.40% |
| 2025-05-15 | 28.60 | 28.68 | 26.99 | 27.02 | -6.80% | 1.98 | 16.49% |
| 2025-05-14 | 27.55 | 30.88 | 26.88 | 28.99 | +10.52% | 2.84 | 22.64% |
| 2025-05-13 | 26.82 | 27.01 | 26.15 | 26.23 | -1.09% | 0.41 | 3.51% |
| 2025-05-12 | 26.22 | 26.72 | 26.03 | 26.52 | +2.00% | 0.39 | 3.34% |
| 2025-05-09 | 26.71 | 26.87 | 25.86 | 26.00 | -2.29% | 0.41 | 3.56% |
| 2025-05-08 | 25.75 | 26.62 | 25.51 | 26.61 | +2.70% | 0.50 | 4.32% |
| 2025-05-07 | 26.84 | 26.97 | 25.62 | 25.91 | -1.33% | 0.55 | 4.79% |
| 2025-05-06 | 25.51 | 26.43 | 25.50 | 26.26 | +3.84% | 0.48 | 4.16% |