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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.59 | 31.16 | 30.48 | 31.16 | +1.86% | 0.79 | 5.55% |
| 2025-09-15 | 30.90 | 30.90 | 30.42 | 30.59 | -0.75% | 0.61 | 4.32% |
| 2025-09-12 | 30.92 | 31.34 | 30.81 | 30.82 | -0.77% | 0.92 | 6.47% |
| 2025-09-11 | 30.50 | 31.06 | 29.82 | 31.06 | +1.94% | 1.07 | 7.66% |
| 2025-09-10 | 30.29 | 30.54 | 30.11 | 30.47 | +0.89% | 0.73 | 5.20% |
| 2025-09-09 | 31.38 | 31.38 | 30.19 | 30.20 | -4.19% | 1.25 | 8.88% |
| 2025-09-08 | 31.01 | 31.57 | 30.80 | 31.52 | +0.67% | 1.20 | 8.41% |
| 2025-09-05 | 30.89 | 31.35 | 30.47 | 31.31 | +1.36% | 1.35 | 9.48% |
| 2025-09-04 | 32.01 | 32.68 | 30.80 | 30.89 | -3.47% | 1.86 | 12.73% |
| 2025-09-03 | 33.84 | 34.00 | 31.97 | 32.00 | -6.21% | 2.26 | 14.99% |
| 2025-09-02 | 35.58 | 35.83 | 33.07 | 34.12 | -5.04% | 3.88 | 24.78% |
| 2025-09-01 | 39.99 | 39.99 | 35.75 | 35.93 | -6.68% | 7.22 | 42.87% |
| 2025-08-29 | 31.75 | 38.50 | 31.50 | 38.50 | +20.01% | 8.20 | 48.18% |
| 2025-08-28 | 31.90 | 32.60 | 30.48 | 32.08 | +0.16% | 1.21 | 8.37% |
| 2025-08-27 | 34.80 | 34.80 | 32.00 | 32.03 | -5.85% | 1.70 | 11.63% |
| 2025-08-26 | 33.81 | 34.53 | 33.71 | 34.02 | -0.06% | 1.12 | 7.46% |
| 2025-08-25 | 34.43 | 34.80 | 33.81 | 34.04 | -1.22% | 1.31 | 8.75% |
| 2025-08-22 | 33.65 | 34.57 | 33.38 | 34.46 | +2.50% | 1.64 | 10.95% |
| 2025-08-21 | 33.67 | 34.39 | 33.35 | 33.62 | +0.21% | 1.02 | 6.87% |
| 2025-08-20 | 33.71 | 33.95 | 32.91 | 33.55 | -1.21% | 1.09 | 7.49% |