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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 40.17 | 40.76 | 39.40 | 39.69 | -1.19% | 1.68 | 9.14% |
| 2026-02-12 | 41.00 | 41.41 | 39.81 | 40.17 | -1.50% | 1.68 | 9.02% |
| 2026-02-11 | 40.96 | 41.67 | 40.50 | 40.78 | -0.46% | 1.66 | 8.85% |
| 2026-02-10 | 41.98 | 42.38 | 40.42 | 40.97 | -2.03% | 2.24 | 11.85% |
| 2026-02-09 | 42.91 | 43.01 | 40.98 | 41.82 | +3.00% | 2.67 | 13.87% |
| 2026-02-06 | 43.26 | 43.78 | 40.30 | 40.60 | -3.29% | 2.86 | 14.99% |
| 2026-02-05 | 41.88 | 42.89 | 41.00 | 41.98 | -2.91% | 2.54 | 13.20% |
| 2026-02-04 | 44.52 | 45.18 | 42.26 | 43.24 | -7.01% | 4.43 | 22.34% |
| 2026-02-03 | 45.02 | 47.18 | 43.53 | 46.50 | +4.49% | 6.58 | 31.37% |
| 2026-02-02 | 41.45 | 47.38 | 41.01 | 44.50 | +12.63% | 6.99 | 34.40% |
| 2026-01-30 | 40.25 | 40.97 | 39.00 | 39.51 | -3.56% | 2.21 | 12.16% |
| 2026-01-29 | 39.19 | 44.18 | 38.88 | 40.97 | +3.62% | 3.86 | 20.07% |
| 2026-01-28 | 40.78 | 41.37 | 39.21 | 39.54 | -3.49% | 2.15 | 11.75% |
| 2026-01-27 | 42.55 | 43.58 | 40.54 | 40.97 | -5.58% | 3.31 | 17.40% |
| 2026-01-26 | 42.02 | 45.29 | 42.02 | 43.39 | +2.24% | 5.10 | 25.27% |
| 2026-01-23 | 39.95 | 44.76 | 38.88 | 42.44 | +8.04% | 5.66 | 29.40% |
| 2026-01-22 | 40.10 | 40.31 | 38.99 | 39.28 | -2.02% | 2.56 | 14.10% |
| 2026-01-21 | 39.83 | 41.60 | 39.33 | 40.09 | -1.26% | 2.39 | 12.90% |
| 2026-01-20 | 43.32 | 44.27 | 39.89 | 40.60 | -5.36% | 2.54 | 13.38% |
| 2026-01-19 | 44.00 | 44.25 | 42.11 | 42.90 | -2.81% | 2.74 | 13.89% |