通润装备 (002150) - 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
2025-04-03	13.45	13.29	-0.35	-2.57%	13.24	13.69	57900	7769	1.61%
2025-04-02	13.40	13.64	0.24	1.79%	13.27	13.84	70765	9659	1.97%
2025-04-01	13.26	13.40	0.16	1.21%	13.23	13.70	68945	9281	1.92%
2025-03-31	13.37	13.24	-0.23	-1.71%	13.03	13.52	90211	11918	2.52%
2025-03-28	13.83	13.47	-0.42	-3.02%	13.43	14.10	112178	15368	3.13%
2025-03-27	14.05	13.89	-0.28	-1.98%	13.84	14.10	89426	12465	2.49%
2025-03-26	13.75	14.17	0.43	3.13%	13.68	14.30	164425	23145	4.59%
2025-03-25	13.67	13.74	-0.03	-0.22%	13.58	13.96	79145	10912	2.21%
2025-03-24	13.81	13.77	-0.04	-0.29%	13.40	14.00	117593	16128	3.28%
2025-03-21	13.71	13.81	0.07	0.51%	13.68	14.16	120032	16668	3.35%
2025-03-20	13.75	13.74	-0.14	-1.01%	13.71	13.93	95753	13216	2.67%
2025-03-19	13.32	13.88	0.48	3.58%	13.32	13.95	190136	26122	5.30%
2025-03-18	13.40	13.40	0.00	0.00%	13.26	13.44	57282	7649	1.60%
2025-03-17	13.43	13.40	-0.09	-0.67%	13.36	13.50	60608	8124	1.69%
2025-03-14	13.43	13.49	0.00	0.00%	13.31	13.55	92958	12494	2.59%
2025-03-13	13.24	13.49	0.21	1.58%	13.21	13.60	130203	17502	3.63%
2025-03-12	13.17	13.28	0.13	0.99%	13.10	13.39	70072	9308	1.95%
2025-03-11	13.06	13.15	-0.03	-0.23%	12.96	13.15	37865	4943	1.06%
2025-03-10	12.89	13.18	0.29	2.25%	12.85	13.19	51697	6745	1.44%
2025-03-07	13.00	12.89	-0.14	-1.07%	12.82	13.13	51643	6684	1.44%
2025-03-06	12.91	13.03	0.15	1.16%	12.85	13.06	53707	6976	1.50%
2025-03-05	12.91	12.88	-0.06	-0.46%	12.75	12.96	31574	4052	0.88%
2025-03-04	12.75	12.94	0.13	1.01%	12.71	12.95	32098	4134	0.90%
2025-03-03	12.71	12.81	0.09	0.71%	12.71	13.03	51129	6588	1.43%
2025-02-28	13.24	12.72	-0.57	-4.29%	12.70	13.27	76737	9937	2.14%
2025-02-27	13.48	13.29	-0.19	-1.41%	13.10	13.49	69944	9285	1.95%
2025-02-26	13.20	13.48	0.28	2.12%	13.20	13.55	93533	12508	2.61%
2025-02-25	13.22	13.20	-0.13	-0.98%	13.15	13.35	59649	7901	1.66%
2025-02-24	13.43	13.33	-0.06	-0.45%	13.20	13.45	75359	10018	2.10%
2025-02-21	13.39	13.39	0.00	0.00%	13.32	13.46	106563	14254	2.97%
2025-02-20	13.51	13.39	-0.31	-2.26%	13.25	13.53	137695	18410	3.84%
2025-02-19	12.92	13.70	0.61	4.66%	12.92	13.77	212590	28617	5.93%
2025-02-18	13.43	13.09	0.02	0.15%	13.05	13.70	206106	27634	5.75%
2025-02-17	12.74	13.07	0.39	3.08%	12.66	13.30	119105	15532	3.32%
2025-02-14	12.72	12.68	-0.02	-0.16%	12.62	12.79	39643	5033	1.11%
2025-02-13	12.94	12.70	-0.23	-1.78%	12.70	12.95	49027	6270	1.37%
2025-02-12	12.90	12.93	-0.04	-0.31%	12.76	12.98	70531	9079	1.97%
2025-02-11	13.08	12.97	-0.14	-1.07%	12.93	13.13	52803	6861	1.47%
2025-02-10	13.03	13.11	0.17	1.31%	12.91	13.12	80147	10445	2.24%
2025-02-07	12.95	12.94	-0.04	-0.31%	12.81	13.19	110771	14413	3.09%
2025-02-06	12.70	12.98	0.25	1.96%	12.60	12.98	89929	11518	2.51%
2025-02-05	12.69	12.73	0.07	0.55%	12.44	12.76	95155	11992	2.65%
2025-01-27	13.23	12.66	-0.62	-4.67%	12.58	13.28	131525	16875	3.67%
2025-01-24	13.54	13.28	0.04	0.30%	13.04	13.58	184816	24482	5.15%
2025-01-23	12.78	13.24	0.64	5.08%	12.54	13.38	185973	24292	5.19%
2025-01-22	12.71	12.60	-0.30	-2.33%	12.52	12.95	97200	12340	2.71%
2025-01-21	12.28	12.90	0.69	5.65%	12.25	13.43	236833	31040	6.61%
2025-01-20	12.08	12.21	0.23	1.92%	12.03	12.25	45753	5557	1.28%
2025-01-17	11.90	11.98	-0.03	-0.25%	11.88	12.04	26113	3125	0.73%
2025-01-16	12.10	12.01	-0.01	-0.08%	11.91	12.18	34449	4146	0.96%
2025-01-15	12.10	12.02	-0.07	-0.58%	11.97	12.21	35466	4280	0.99%
2025-01-14	11.80	12.09	0.39	3.33%	11.78	12.09	44328	5308	1.24%
2025-01-13	11.60	11.70	-0.04	-0.34%	11.45	11.76	28267	3282	0.79%
2025-01-10	11.99	11.74	-0.27	-2.25%	11.73	11.99	30968	3668	0.86%
2025-01-09	12.05	12.01	-0.14	-1.15%	11.99	12.14	33586	4044	0.94%
2025-01-08	12.07	12.15	0.11	0.91%	11.91	12.18	49309	5949	1.38%
2025-01-07	11.97	12.04	0.12	1.01%	11.80	12.04	33073	3946	0.92%
2025-01-06	11.84	11.92	0.12	1.02%	11.69	12.12	41056	4885	1.15%
2025-01-03	12.36	11.80	-0.57	-4.61%	11.72	12.37	60106	7227	1.68%
2025-01-02	12.40	12.37	-0.03	-0.24%	12.26	12.63	46300	5737	1.30%
2024-12-31	12.88	12.40	-0.48	-3.73%	12.38	12.93	50413	6343	1.42%
2024-12-30	12.85	12.88	-0.07	-0.54%	12.85	13.03	38429	4968	1.08%
2024-12-27	12.83	12.95	0.03	0.23%	12.79	12.96	50186	6463	1.41%
2024-12-26	12.89	12.92	0.03	0.23%	12.81	12.98	43923	5670	1.24%