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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.73 | 47.40 | 43.68 | 44.14 | -5.32% | 5.65 | 27.26% |
| 2026-01-15 | 50.01 | 51.96 | 43.80 | 46.62 | -14.60% | 8.44 | 39.58% |
| 2026-01-14 | 44.97 | 54.59 | 43.40 | 54.59 | +20.00% | 8.06 | 34.39% |
| 2026-01-13 | 45.49 | 45.49 | 41.70 | 45.49 | +19.99% | 6.12 | 29.60% |
| 2026-01-12 | 33.31 | 37.91 | 33.00 | 37.91 | +20.01% | 3.45 | 20.17% |
| 2026-01-09 | 29.73 | 31.81 | 29.26 | 31.59 | +7.93% | 1.64 | 11.73% |
| 2026-01-08 | 28.94 | 29.50 | 28.73 | 29.27 | +1.63% | 0.51 | 3.81% |
| 2026-01-07 | 29.08 | 29.20 | 28.59 | 28.80 | -0.76% | 0.51 | 3.87% |
| 2026-01-06 | 29.14 | 29.30 | 28.77 | 29.02 | -0.51% | 0.56 | 4.23% |
| 2026-01-05 | 28.35 | 29.28 | 28.21 | 29.17 | +2.71% | 0.56 | 4.21% |
| 2025-12-31 | 27.94 | 28.65 | 27.69 | 28.40 | +2.12% | 0.50 | 3.86% |
| 2025-12-30 | 28.04 | 28.37 | 27.81 | 27.81 | -1.31% | 0.35 | 2.70% |
| 2025-12-29 | 27.94 | 28.36 | 27.65 | 28.18 | +1.15% | 0.41 | 3.20% |
| 2025-12-26 | 28.20 | 28.33 | 27.73 | 27.86 | -1.14% | 0.41 | 3.16% |
| 2025-12-25 | 28.11 | 28.30 | 27.77 | 28.18 | +0.61% | 0.33 | 2.55% |
| 2025-12-24 | 28.06 | 28.16 | 27.88 | 28.01 | +0.94% | 0.29 | 2.23% |
| 2025-12-23 | 28.35 | 28.35 | 27.71 | 27.75 | -1.63% | 0.40 | 3.10% |
| 2025-12-22 | 28.76 | 28.76 | 28.12 | 28.21 | -0.49% | 0.39 | 3.04% |
| 2025-12-19 | 28.23 | 28.41 | 27.97 | 28.35 | +0.50% | 0.39 | 3.04% |
| 2025-12-18 | 27.75 | 28.55 | 27.61 | 28.21 | +0.97% | 0.45 | 3.49% |