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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.59 | 32.59 | 31.73 | 31.84 | -2.33% | 1.20 | 8.13% |
| 2025-11-18 | 31.50 | 33.08 | 31.30 | 32.60 | +3.20% | 1.93 | 12.97% |
| 2025-11-17 | 30.73 | 31.59 | 30.63 | 31.59 | +3.13% | 0.67 | 4.66% |
| 2025-11-14 | 30.57 | 31.18 | 30.35 | 30.63 | -0.29% | 0.39 | 2.77% |
| 2025-11-13 | 30.77 | 30.88 | 30.42 | 30.72 | -0.03% | 0.37 | 2.63% |
| 2025-11-12 | 30.90 | 31.09 | 30.54 | 30.73 | -0.52% | 0.30 | 2.14% |
| 2025-11-11 | 31.17 | 31.37 | 30.77 | 30.89 | -0.90% | 0.39 | 2.73% |
| 2025-11-10 | 31.11 | 31.40 | 30.99 | 31.17 | +0.23% | 0.40 | 2.78% |
| 2025-11-07 | 31.35 | 31.41 | 31.01 | 31.10 | -0.67% | 0.55 | 3.85% |
| 2025-11-06 | 31.60 | 31.67 | 31.19 | 31.31 | -0.79% | 0.48 | 3.34% |
| 2025-11-05 | 31.55 | 32.09 | 31.46 | 31.56 | -1.19% | 0.62 | 4.29% |
| 2025-11-04 | 31.68 | 32.05 | 31.50 | 31.94 | +0.13% | 0.70 | 4.77% |
| 2025-11-03 | 31.51 | 31.95 | 31.25 | 31.90 | +1.59% | 0.89 | 6.10% |
| 2025-10-31 | 30.43 | 31.85 | 30.33 | 31.40 | +3.26% | 1.06 | 7.38% |
| 2025-10-30 | 30.75 | 30.94 | 30.34 | 30.41 | -1.11% | 0.51 | 3.67% |
| 2025-10-29 | 30.87 | 31.17 | 30.57 | 30.75 | -0.36% | 0.62 | 4.38% |
| 2025-10-28 | 30.52 | 31.12 | 30.22 | 30.86 | +1.11% | 0.69 | 4.85% |
| 2025-10-27 | 30.33 | 30.61 | 30.08 | 30.52 | +0.83% | 0.50 | 3.60% |
| 2025-10-24 | 29.87 | 30.37 | 29.87 | 30.27 | +1.07% | 0.58 | 4.17% |
| 2025-10-23 | 29.47 | 29.99 | 29.14 | 29.95 | +1.66% | 0.59 | 4.32% |