通达创智 (001368) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	30.57	30.57	0.00	0.00%	30.00	30.97	22075	6739	2.04%
2026-04-29	29.21	30.57	1.36	4.66%	29.20	30.88	40763	12390	3.77%
2026-04-28	28.40	29.21	0.81	2.85%	28.25	29.68	31898	9293	2.95%
2026-04-27	28.37	28.40	0.02	0.07%	27.61	28.47	16788	4714	1.55%
2026-04-24	28.40	28.38	-0.02	-0.07%	27.94	28.73	15211	4314	1.41%
2026-04-23	28.30	28.40	-0.15	-0.53%	28.14	29.55	24812	7137	2.29%
2026-04-22	29.66	28.55	-0.84	-2.86%	28.33	29.66	25432	7300	2.35%
2026-04-21	29.26	29.39	0.11	0.38%	29.09	30.57	31222	9231	2.89%
2026-04-20	27.90	29.28	1.30	4.65%	27.85	29.35	35280	10179	3.26%
2026-04-17	28.34	27.98	-0.23	-0.82%	27.90	28.34	17670	4965	1.63%
2026-04-16	27.64	28.21	0.77	2.81%	27.25	28.37	28658	8013	2.65%
2026-04-15	27.76	27.44	-0.29	-1.05%	27.21	28.50	46078	12794	4.26%
2026-04-14	26.34	27.73	1.52	5.80%	25.95	27.78	57442	15545	5.31%
2026-04-13	25.00	26.21	1.07	4.26%	24.70	26.22	39335	10107	3.63%
2026-04-10	24.79	25.14	0.35	1.41%	24.78	25.32	14736	3705	1.36%
2026-04-09	24.81	24.79	-0.17	-0.68%	24.53	24.91	13855	3424	1.28%
2026-04-08	24.80	24.96	0.66	2.72%	24.76	25.17	17005	4242	1.57%
2026-04-07	23.58	24.30	0.49	2.06%	23.48	24.42	22731	5473	2.10%
2026-04-03	24.65	23.81	-0.84	-3.41%	23.62	24.66	18259	4376	1.69%
2026-04-02	24.96	24.65	-0.31	-1.24%	24.16	25.14	17606	4314	5.51%
2026-04-01	24.97	24.96	0.54	2.21%	24.46	25.14	22791	5658	7.13%
2026-03-31	24.54	24.42	-0.12	-0.49%	24.40	25.34	29370	7266	9.19%
2026-03-30	23.97	24.54	0.27	1.11%	23.92	24.60	27489	6688	8.60%
2026-03-27	24.33	24.27	-0.58	-2.33%	23.73	24.50	37726	9122	11.76%
2026-03-26	25.36	24.85	-0.54	-2.13%	24.78	26.01	18533	4675	5.78%
2026-03-25	24.86	25.39	0.54	2.17%	24.86	25.52	14715	3730	4.59%
2026-03-24	24.25	24.85	1.15	4.85%	23.87	24.92	20448	4992	6.37%
2026-03-23	25.15	23.70	-1.60	-6.32%	23.57	25.15	25350	6144	7.90%
2026-03-20	25.76	25.30	-0.50	-1.94%	25.16	26.12	17760	4534	5.54%
2026-03-19	26.45	25.80	-0.65	-2.46%	25.51	26.45	18838	4876	5.87%
2026-03-18	26.15	26.45	0.46	1.77%	25.94	26.52	12874	3375	4.01%
2026-03-17	26.87	25.99	-0.75	-2.80%	25.95	26.99	25377	6718	7.91%
2026-03-16	25.91	26.74	0.53	2.02%	25.85	26.80	25248	6680	7.87%
2026-03-13	25.93	26.21	0.28	1.08%	25.83	26.57	14842	3895	4.63%
2026-03-12	26.38	25.93	-0.45	-1.71%	25.90	26.46	15438	4038	4.81%
2026-03-11	26.90	26.38	-0.37	-1.38%	26.20	26.90	17005	4495	5.30%
2026-03-10	26.25	26.75	0.65	2.49%	26.14	26.88	22462	5989	7.00%
2026-03-09	27.10	26.10	-1.11	-4.08%	25.70	27.10	30179	7877	9.41%
2026-03-06	25.89	27.21	1.22	4.69%	25.87	27.46	24772	6690	7.72%
2026-03-05	26.43	25.99	-0.01	-0.04%	25.87	26.57	14397	3765	4.49%
2026-03-04	25.65	26.00	-0.08	-0.31%	25.65	26.22	18845	4891	5.87%
2026-03-03	27.16	26.08	-1.07	-3.94%	26.00	27.46	23021	6122	7.17%
2026-03-02	27.60	27.15	-0.72	-2.58%	26.83	28.21	28168	7704	8.78%
2026-02-27	27.86	27.87	0.06	0.22%	27.52	28.05	19571	5435	6.10%
2026-02-26	28.03	27.81	-0.22	-0.78%	27.70	28.07	14871	4139	4.63%
2026-02-25	28.55	28.03	-0.49	-1.72%	27.87	28.59	27054	7612	8.43%
2026-02-24	28.40	28.52	0.29	1.03%	28.12	28.77	29111	8279	9.07%
2026-02-13	27.38	28.23	0.71	2.58%	27.38	28.75	46481	13120	14.49%
2026-02-12	27.73	27.52	-0.30	-1.08%	27.48	28.12	37726	10472	11.76%
2026-02-11	28.45	27.82	-0.38	-1.35%	27.74	28.58	50009	14071	15.59%
2026-02-10	31.22	28.20	-3.13	-9.99%	28.20	31.27	77459	22586	24.14%
2026-02-09	32.28	31.33	-0.51	-1.60%	30.86	32.46	43908	13790	13.68%
2026-02-06	32.43	31.84	-0.73	-2.24%	31.50	32.65	35222	11263	10.98%
2026-02-05	32.86	32.57	-0.38	-1.15%	32.47	33.67	42020	13823	13.10%
2026-02-04	33.10	32.95	0.10	0.30%	32.33	33.30	46695	15335	14.55%
2026-02-03	32.67	32.85	-0.15	-0.45%	31.68	33.71	111890	36795	34.87%
2026-02-02	30.60	33.00	3.00	10.00%	30.60	33.00	31231	10161	9.73%
2026-01-30	28.15	30.00	1.85	6.57%	28.15	30.13	43208	12663	13.47%
2026-01-29	28.51	28.15	-0.33	-1.16%	27.89	29.30	22593	6439	7.04%
2026-01-28	28.70	28.48	-0.22	-0.77%	28.39	29.39	21740	6271	6.78%
2026-01-27	28.92	28.70	-0.20	-0.69%	27.79	29.00	18972	5384	5.91%
2026-01-26	28.90	28.90	0.00	0.00%	28.32	29.62	29859	8634	9.31%