当前位置: 爱股网 > 股票行情 > 通行宝(301339)股票行情

通行宝(301339)股票行情

通行宝(301339)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

通行宝(301339)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	13.32	13.20	-0.12	-0.90%	13.10	13.42	31589	4186.17	0.55%	0.00
2026-03-25	13.29	13.32	0.07	0.53%	13.26	13.47	38606	5155.21	0.68%	0.00
2026-03-24	12.96	13.25	0.50	3.92%	12.78	13.27	50551	6578.41	0.89%	0.00
2026-03-23	13.41	12.75	-0.87	-6.39%	12.60	13.50	76313	9926.27	1.34%	0.00
2026-03-20	14.08	13.62	-0.46	-3.27%	13.61	14.22	49765	6903.68	0.87%	0.00
2026-03-19	13.97	14.08	-0.05	-0.35%	13.91	14.33	49849	7048.50	0.87%	0.00
2026-03-18	14.07	14.13	0.08	0.57%	13.91	14.25	33565	4714.51	0.59%	0.00
2026-03-17	14.25	14.05	-0.20	-1.40%	14.04	14.35	34441	4892.46	0.60%	2.00
2026-03-16	14.08	14.25	0.18	1.28%	14.08	14.28	35513	5040.34	0.62%	0.00
2026-03-13	14.23	14.07	-0.21	-1.47%	14.07	14.33	34496	4904.00	0.61%	0.00
2026-03-12	14.30	14.28	-0.01	-0.07%	14.19	14.41	36580	5236.51	0.64%	0.00
2026-03-11	14.36	14.29	-0.08	-0.56%	14.20	14.48	44544	6370.25	2.65%	0.00
2026-03-10	14.20	14.37	0.36	2.57%	14.06	14.61	62545	8981.44	3.72%	0.00
2026-03-09	13.70	14.01	0.21	1.52%	13.54	14.09	63175	8745.49	3.76%	0.00
2026-03-06	13.62	13.80	0.17	1.25%	13.58	13.82	32676	4490.38	1.94%	0.00
2026-03-05	13.73	13.63	0.17	1.26%	13.55	13.84	46701	6392.54	2.78%	0.00
2026-03-04	13.68	13.46	-0.33	-2.39%	13.32	13.83	58987	7990.72	3.51%	0.00
2026-03-03	14.20	13.79	-0.41	-2.89%	13.75	14.30	73610	10294.63	4.38%	0.00
2026-03-02	14.80	14.20	-0.82	-5.46%	14.18	14.88	108777	15620.29	6.47%	0.00
2026-02-27	14.97	15.02	0.01	0.07%	14.92	15.06	43677	6555.71	2.60%	0.00
2026-02-26	15.09	15.01	0.01	0.07%	14.97	15.10	41010	6161.89	2.44%	0.00
2026-02-25	15.13	15.00	-0.12	-0.79%	14.94	15.18	51505	7758.13	3.06%	0.00
2026-02-24	15.20	15.12	-0.01	-0.07%	14.97	15.25	47316	7139.91	2.82%	5.00
2026-02-13	15.12	15.13	-0.04	-0.26%	15.10	15.29	47029	7158.18	2.80%	0.00
2026-02-12	15.15	15.17	0.02	0.13%	15.00	15.22	41773	6326.18	2.49%	0.00
2026-02-11	15.11	15.15	0.02	0.13%	15.03	15.25	42779	6494.67	2.55%	0.00
2026-02-10	14.98	15.13	0.15	1.00%	14.93	15.22	46029	6945.77	2.74%	0.00
2026-02-09	15.06	14.98	0.12	0.81%	14.86	15.13	66840	10000.67	3.98%	0.00
2026-02-06	14.47	14.86	0.27	1.85%	14.40	15.16	87081	12911.50	5.18%	0.00
2026-02-05	14.51	14.59	0.03	0.21%	14.48	14.82	45335	6636.27	2.70%	0.00
2026-02-04	14.58	14.56	-0.10	-0.68%	14.45	14.66	38425	5590.56	2.29%	0.00
2026-02-03	14.51	14.66	0.28	1.95%	14.41	14.68	41174	6000.03	2.45%	0.00
2026-02-02	14.68	14.38	-0.31	-2.11%	14.36	14.80	52714	7686.67	3.14%	0.00
2026-01-30	14.73	14.69	-0.06	-0.41%	14.57	14.80	40778	5995.02	2.43%	0.00
2026-01-29	14.70	14.75	-0.04	-0.27%	14.49	15.09	63797	9458.67	3.80%	0.00
2026-01-28	15.05	14.79	-0.22	-1.47%	14.78	15.12	43623	6482.81	2.60%	0.00
2026-01-27	15.04	15.01	-0.08	-0.53%	14.73	15.16	55197	8247.00	3.28%	0.00
2026-01-26	15.50	15.09	-0.36	-2.33%	14.90	15.50	74282	11241.98	4.42%	0.00
2026-01-23	15.40	15.45	0.05	0.32%	15.35	15.48	47627	7347.77	2.83%	0.00
2026-01-22	15.27	15.40	0.18	1.18%	15.24	15.46	47897	7367.40	2.85%	0.00
2026-01-21	15.17	15.22	0.00	0.00%	15.11	15.31	51179	7789.91	3.05%	0.00
2026-01-20	15.35	15.22	-0.09	-0.59%	15.13	15.41	57852	8827.16	3.44%	0.00
2026-01-19	15.43	15.31	-0.15	-0.97%	15.28	15.46	53402	8202.30	3.18%	0.00
2026-01-16	15.50	15.46	0.03	0.19%	15.34	15.62	80643	12473.71	4.80%	0.00
2026-01-15	15.51	15.43	-0.27	-1.72%	15.31	15.67	79776	12324.51	4.75%	0.00
2026-01-14	15.45	15.70	0.28	1.82%	15.38	15.93	148748	23295.50	8.85%	0.00
2026-01-13	15.75	15.42	-0.18	-1.15%	15.40	15.86	109926	17118.04	6.54%	10.00
2026-01-12	15.15	15.60	0.46	3.04%	15.14	15.64	131594	20361.81	7.83%	0.00
2026-01-09	15.06	15.14	0.08	0.53%	14.93	15.15	90987	13702.07	5.41%	0.00
2026-01-08	14.87	15.06	0.22	1.48%	14.78	15.10	85332	12750.78	5.08%	0.00
2026-01-07	15.06	14.84	-0.30	-1.98%	14.77	15.08	92623	13809.69	5.51%	0.00
2026-01-06	14.82	15.14	0.52	3.56%	14.73	15.30	146650	22005.22	8.73%	0.00
2026-01-05	14.60	14.62	0.08	0.55%	14.44	14.67	68091	9923.79	4.05%	0.00
2025-12-31	14.39	14.54	0.15	1.04%	14.31	14.55	31918	4615.42	1.90%	0.00
2025-12-30	14.36	14.39	0.03	0.21%	14.31	14.48	24965	3591.44	1.49%	0.00
2025-12-29	14.38	14.36	-0.03	-0.21%	14.27	14.44	30564	4390.26	1.82%	0.00
2025-12-26	14.49	14.39	-0.10	-0.69%	14.35	14.52	34396	4970.98	2.05%	0.00
2025-12-25	14.50	14.49	0.01	0.07%	14.39	14.54	33832	4889.82	2.01%	0.00
2025-12-24	14.33	14.48	0.11	0.77%	14.33	14.50	28547	4121.80	1.70%	0.00
2025-12-23	14.51	14.37	-0.14	-0.96%	14.30	14.60	35812	5155.59	2.13%	0.00
2025-12-22	14.48	14.51	0.06	0.42%	14.40	14.69	43928	6399.47	2.61%	0.00
2025-12-19	14.17	14.45	0.25	1.76%	14.17	14.53	53795	7768.08	3.20%	0.00
2025-12-18	13.99	14.20	0.15	1.07%	13.93	14.31	42368	6024.30	2.52%	0.00
2025-12-17	14.03	14.05	-0.08	-0.57%	13.80	14.28	55024	7708.67	3.27%	0.00
2025-12-16	14.20	14.13	0.11	0.78%	14.05	14.50	55968	7957.05	3.33%	0.00
2025-12-15	14.02	14.02	-0.03	-0.21%	13.88	14.17	26107	3666.22	1.55%	0.00
2025-12-12	14.01	14.05	0.04	0.29%	13.95	14.13	29722	4172.78	1.77%	0.00
2025-12-11	14.16	14.01	-0.15	-1.06%	14.01	14.21	30338	4269.90	1.81%	0.00
2025-12-10	14.30	14.16	-0.15	-1.05%	14.11	14.31	25600	3629.32	1.52%	0.00
2025-12-09	14.45	14.31	-0.14	-0.97%	14.30	14.49	23631	3397.36	1.41%	0.00
2025-12-08	14.33	14.45	0.19	1.33%	14.30	14.58	43398	6277.30	2.58%	0.00
2025-12-05	14.19	14.41	0.23	1.62%	14.11	14.42	32382	4629.36	1.93%	0.00
2025-12-04	14.35	14.18	-0.16	-1.12%	14.12	14.36	34388	4880.93	2.05%	0.00
2025-12-03	14.66	14.34	-0.30	-2.05%	14.28	14.70	58084	8372.44	3.46%	0.00
2025-12-02	14.83	14.64	-0.19	-1.28%	14.54	14.89	57805	8477.37	3.44%	0.00
2025-12-01	14.99	14.83	-0.16	-1.07%	14.79	15.03	63849	9520.26	3.80%	0.00
2025-11-28	14.90	14.99	0.08	0.54%	14.64	15.02	45255	6727.14	2.69%	0.00
2025-11-27	15.00	14.91	-0.05	-0.33%	14.86	15.05	42376	6345.53	2.52%	0.00
2025-11-26	15.30	14.96	-0.34	-2.22%	14.91	15.38	67683	10238.95	4.03%	0.00
2025-11-25	15.25	15.30	0.06	0.39%	15.21	15.44	64427	9878.25	3.83%	0.00

深证大盘股票行情在线 K线走势图

通行宝(301339)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58