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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.68 | 29.82 | 29.30 | 29.46 | -0.24% | 0.31 | 2.27% |
| 2025-10-21 | 28.88 | 29.62 | 28.88 | 29.53 | +2.18% | 0.51 | 3.78% |
| 2025-10-20 | 28.69 | 28.98 | 28.31 | 28.90 | +2.16% | 0.43 | 3.22% |
| 2025-10-17 | 28.89 | 29.23 | 28.24 | 28.29 | -2.14% | 0.47 | 3.55% |
| 2025-10-16 | 29.55 | 29.55 | 28.86 | 28.91 | -1.97% | 0.50 | 3.71% |
| 2025-10-15 | 29.17 | 29.92 | 29.06 | 29.49 | +0.89% | 0.55 | 4.03% |
| 2025-10-14 | 29.85 | 30.06 | 29.07 | 29.23 | -1.28% | 0.51 | 3.79% |
| 2025-10-13 | 28.01 | 30.20 | 28.01 | 29.61 | -1.63% | 0.90 | 6.61% |
| 2025-10-10 | 30.42 | 30.50 | 30.00 | 30.10 | -1.34% | 0.71 | 5.08% |
| 2025-10-09 | 30.90 | 31.15 | 30.39 | 30.51 | -1.49% | 0.76 | 5.42% |
| 2025-09-30 | 30.79 | 31.39 | 30.49 | 30.97 | +2.48% | 1.09 | 7.70% |
| 2025-09-29 | 29.80 | 30.32 | 29.31 | 30.22 | +1.44% | 0.57 | 4.14% |
| 2025-09-26 | 30.51 | 30.52 | 29.72 | 29.79 | -2.20% | 0.52 | 3.79% |
| 2025-09-25 | 30.20 | 30.97 | 30.02 | 30.46 | +1.06% | 0.99 | 7.10% |
| 2025-09-24 | 29.09 | 30.19 | 28.78 | 30.14 | +3.50% | 0.82 | 5.98% |
| 2025-09-23 | 30.00 | 30.00 | 28.51 | 29.12 | -3.09% | 0.85 | 6.37% |
| 2025-09-22 | 29.82 | 30.15 | 29.61 | 30.05 | +0.43% | 0.54 | 3.92% |
| 2025-09-19 | 30.45 | 30.68 | 29.86 | 29.92 | -1.19% | 0.73 | 5.31% |
| 2025-09-18 | 31.43 | 31.48 | 29.95 | 30.28 | -3.41% | 1.09 | 7.70% |
| 2025-09-17 | 31.16 | 31.38 | 30.85 | 31.35 | +0.61% | 0.70 | 4.89% |