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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.59 | 27.94 | 26.79 | 27.94 | +1.20% | 0.52 | 4.14% |
| 2025-12-16 | 27.98 | 28.11 | 27.29 | 27.61 | -1.04% | 0.45 | 3.54% |
| 2025-12-15 | 28.52 | 28.55 | 27.84 | 27.90 | -2.28% | 0.49 | 3.78% |
| 2025-12-12 | 29.04 | 29.24 | 28.50 | 28.55 | -1.69% | 0.41 | 3.08% |
| 2025-12-11 | 29.81 | 29.99 | 29.04 | 29.04 | -2.58% | 0.49 | 3.65% |
| 2025-12-10 | 30.18 | 30.46 | 29.68 | 29.81 | -1.81% | 0.52 | 3.81% |
| 2025-12-09 | 30.86 | 30.97 | 30.33 | 30.36 | -1.62% | 0.50 | 3.57% |
| 2025-12-08 | 30.38 | 31.58 | 30.37 | 30.86 | +2.15% | 0.72 | 5.06% |
| 2025-12-05 | 29.66 | 30.25 | 29.21 | 30.21 | +1.85% | 0.54 | 3.98% |
| 2025-12-04 | 30.25 | 30.25 | 29.19 | 29.66 | -1.95% | 0.80 | 5.87% |
| 2025-12-03 | 31.72 | 31.84 | 30.05 | 30.25 | -4.57% | 0.98 | 7.02% |
| 2025-12-02 | 32.10 | 32.17 | 31.65 | 31.70 | -1.46% | 0.53 | 3.65% |
| 2025-12-01 | 31.75 | 32.54 | 31.45 | 32.17 | +0.94% | 0.85 | 5.80% |
| 2025-11-28 | 31.97 | 32.09 | 31.28 | 31.87 | +0.66% | 0.71 | 4.90% |
| 2025-11-27 | 32.41 | 32.44 | 31.53 | 31.66 | -2.10% | 1.08 | 7.41% |
| 2025-11-26 | 32.80 | 33.98 | 32.22 | 32.34 | -2.15% | 1.74 | 11.48% |
| 2025-11-25 | 32.60 | 33.38 | 32.50 | 33.05 | +1.41% | 1.75 | 11.52% |
| 2025-11-24 | 32.01 | 32.74 | 31.79 | 32.59 | +1.84% | 1.32 | 8.86% |
| 2025-11-21 | 32.00 | 32.74 | 31.21 | 32.00 | -0.93% | 1.35 | 9.15% |
| 2025-11-20 | 31.90 | 32.75 | 31.50 | 32.30 | +1.44% | 1.17 | 7.93% |