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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.88 | 32.17 | 29.89 | 30.20 | -6.59% | 1.13 | 7.92% |
| 2026-03-20 | 33.71 | 34.00 | 32.28 | 32.33 | -3.72% | 0.76 | 5.01% |
| 2026-03-19 | 33.80 | 34.20 | 33.38 | 33.58 | -2.55% | 0.63 | 4.05% |
| 2026-03-18 | 33.68 | 34.46 | 33.50 | 34.46 | +2.80% | 0.55 | 3.53% |
| 2026-03-17 | 34.45 | 34.53 | 33.51 | 33.52 | -2.53% | 0.53 | 3.38% |
| 2026-03-16 | 34.07 | 34.39 | 33.66 | 34.39 | +1.24% | 0.75 | 4.79% |
| 2026-03-13 | 34.42 | 34.58 | 33.92 | 33.97 | -1.79% | 0.67 | 4.25% |
| 2026-03-12 | 35.30 | 35.42 | 34.39 | 34.59 | -1.98% | 0.78 | 4.90% |
| 2026-03-11 | 36.23 | 36.44 | 35.15 | 35.29 | -2.38% | 0.88 | 5.40% |
| 2026-03-10 | 36.01 | 36.56 | 35.66 | 36.15 | +1.89% | 0.98 | 5.92% |
| 2026-03-09 | 34.50 | 35.67 | 34.21 | 35.48 | -0.17% | 1.14 | 7.10% |
| 2026-03-06 | 34.39 | 35.78 | 34.32 | 35.54 | +3.34% | 1.12 | 6.92% |
| 2026-03-05 | 35.00 | 35.28 | 34.09 | 34.39 | +2.35% | 1.04 | 6.59% |
| 2026-03-04 | 33.56 | 34.35 | 33.11 | 33.60 | -1.81% | 1.32 | 8.51% |
| 2026-03-03 | 36.31 | 36.68 | 34.07 | 34.22 | -5.18% | 1.41 | 8.75% |
| 2026-03-02 | 37.40 | 37.95 | 35.71 | 36.09 | -5.72% | 1.64 | 9.83% |
| 2026-02-27 | 37.70 | 38.65 | 37.45 | 38.28 | +1.46% | 1.19 | 6.81% |
| 2026-02-26 | 38.34 | 38.34 | 37.46 | 37.73 | -1.26% | 1.08 | 6.23% |
| 2026-02-25 | 38.87 | 38.87 | 38.02 | 38.21 | -0.49% | 1.16 | 6.62% |
| 2026-02-24 | 40.10 | 40.50 | 38.30 | 38.40 | -3.25% | 1.63 | 9.18% |