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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.18 | 32.26 | 31.30 | 31.50 | -2.69% | 0.50 | 3.48% |
| 2026-04-20 | 32.05 | 32.48 | 31.65 | 32.37 | +0.65% | 0.45 | 3.07% |
| 2026-04-17 | 32.53 | 32.53 | 31.80 | 32.16 | -1.14% | 0.57 | 3.86% |
| 2026-04-16 | 32.00 | 32.63 | 31.90 | 32.53 | +1.82% | 0.55 | 3.71% |
| 2026-04-15 | 32.30 | 32.58 | 31.80 | 31.95 | -1.24% | 0.43 | 2.94% |
| 2026-04-14 | 32.05 | 32.93 | 31.91 | 32.35 | +1.32% | 0.47 | 3.21% |
| 2026-04-13 | 31.77 | 32.12 | 31.50 | 31.93 | -0.31% | 0.43 | 2.97% |
| 2026-04-10 | 32.37 | 32.48 | 31.80 | 32.03 | +1.23% | 0.49 | 3.34% |
| 2026-04-09 | 32.49 | 32.49 | 31.43 | 31.64 | -3.21% | 0.58 | 4.01% |
| 2026-04-08 | 31.05 | 32.87 | 31.05 | 32.69 | +7.22% | 0.86 | 5.80% |
| 2026-04-07 | 30.08 | 30.72 | 30.05 | 30.49 | +1.33% | 0.38 | 2.73% |
| 2026-04-03 | 31.29 | 31.29 | 29.88 | 30.09 | -2.50% | 0.43 | 3.08% |
| 2026-04-02 | 31.58 | 31.60 | 30.63 | 30.86 | -2.28% | 0.49 | 3.42% |
| 2026-04-01 | 31.86 | 31.98 | 31.23 | 31.58 | +1.12% | 0.45 | 3.11% |
| 2026-03-31 | 31.72 | 32.61 | 31.03 | 31.23 | -1.01% | 0.51 | 3.55% |
| 2026-03-30 | 30.85 | 31.61 | 30.76 | 31.55 | +0.32% | 0.53 | 3.66% |
| 2026-03-27 | 30.55 | 31.61 | 30.55 | 31.45 | +1.03% | 0.43 | 2.97% |
| 2026-03-26 | 32.00 | 32.00 | 30.89 | 31.13 | -2.38% | 0.50 | 3.44% |
| 2026-03-25 | 31.73 | 32.24 | 31.42 | 31.89 | +1.50% | 0.66 | 4.52% |
| 2026-03-24 | 30.89 | 31.56 | 30.40 | 31.42 | +4.04% | 0.85 | 5.96% |