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
2025-08-01	11.97	12.69	0.70	5.84%	11.90	12.88	287737	36218	8.03%
2025-07-31	12.19	11.99	-0.29	-2.36%	11.92	12.25	90163	10891	2.51%
2025-07-30	11.90	12.28	0.39	3.28%	11.83	12.45	177226	21662	4.94%
2025-07-29	11.93	11.89	-0.09	-0.75%	11.84	11.96	41298	4907	1.15%
2025-07-28	11.94	11.98	0.04	0.34%	11.86	11.99	48427	5771	1.35%
2025-07-25	12.01	11.94	-0.07	-0.58%	11.90	12.03	50500	6035	1.41%
2025-07-24	11.88	12.01	0.12	1.01%	11.88	12.06	55353	6631	1.54%
2025-07-23	12.13	11.89	-0.19	-1.57%	11.88	12.13	59865	7162	1.67%
2025-07-22	11.95	12.08	0.10	0.83%	11.82	12.08	89324	10695	2.49%
2025-07-21	11.85	11.98	0.13	1.10%	11.77	12.13	71185	8505	1.99%
2025-07-18	11.89	11.85	-0.04	-0.34%	11.82	11.94	44536	5276	1.24%
2025-07-17	11.88	11.89	-0.01	-0.08%	11.80	12.02	72654	8629	2.03%
2025-07-16	11.90	11.90	-0.01	-0.08%	11.82	11.96	50969	6058	1.42%
2025-07-15	12.11	11.91	-0.20	-1.65%	11.81	12.15	75937	9070	2.12%
2025-07-14	11.96	12.11	0.10	0.83%	11.90	12.11	65247	7847	1.82%
2025-07-11	12.16	12.01	-0.18	-1.48%	11.88	12.19	106897	12802	2.98%
2025-07-10	12.07	12.19	0.09	0.74%	12.00	12.32	112463	13683	3.14%
2025-07-09	12.25	12.10	-0.15	-1.22%	12.06	12.37	131236	16000	3.66%
2025-07-08	11.92	12.25	0.33	2.77%	11.78	12.45	229729	28045	6.41%
2025-07-07	11.80	11.92	0.10	0.85%	11.73	11.95	68625	8124	1.91%
2025-07-04	12.23	11.82	-0.30	-2.48%	11.77	12.30	126299	15022	3.52%
2025-07-03	12.44	12.12	-0.09	-0.74%	11.96	12.55	168982	20499	4.71%
2025-07-02	12.34	12.21	-0.13	-1.05%	12.19	13.10	257930	32433	7.19%
2025-07-01	12.08	12.34	0.35	2.92%	11.90	12.37	200934	24565	5.60%
2025-06-30	11.95	11.99	0.14	1.18%	11.85	12.06	124174	14847	3.46%
2025-06-27	11.80	11.85	0.14	1.20%	11.75	11.90	90559	10702	2.53%
2025-06-26	11.95	11.71	-0.24	-2.01%	11.70	11.97	153332	18136	4.28%
2025-06-25	11.86	11.95	0.01	0.08%	11.80	12.05	157147	18698	4.38%
2025-06-24	11.68	11.94	0.22	1.88%	11.56	11.95	199572	23571	5.57%
2025-06-23	11.66	11.72	0.07	0.60%	11.47	11.73	174139	20274	4.86%
2025-06-20	11.86	11.65	-0.40	-3.32%	11.57	12.04	255101	29908	7.11%
2025-06-19	11.80	12.05	0.30	2.55%	11.75	12.38	438862	52953	12.24%
2025-06-18	10.91	11.75	1.07	10.02%	10.85	11.75	178973	20710	4.99%
2025-06-17	10.70	10.68	-0.01	-0.09%	10.64	10.75	22279	2380	0.62%
2025-06-16	10.59	10.69	0.06	0.56%	10.57	10.72	24889	2652	0.69%
2025-06-13	10.80	10.63	-0.18	-1.67%	10.59	10.80	46246	4927	1.29%
2025-06-12	10.84	10.81	-0.05	-0.46%	10.75	10.85	28050	3026	0.78%
2025-06-11	10.78	10.86	0.09	0.84%	10.77	10.88	35433	3843	0.99%
2025-06-10	10.85	10.77	-0.08	-0.74%	10.64	10.94	44590	4804	1.24%
2025-06-09	10.83	10.85	0.04	0.37%	10.78	10.86	33858	3664	0.94%
2025-06-06	10.85	10.81	-0.06	-0.55%	10.75	10.87	26990	2912	0.75%
2025-06-05	10.70	10.87	0.17	1.59%	10.67	11.01	58573	6345	1.63%
2025-06-04	10.61	10.70	0.08	0.75%	10.61	10.72	24648	2632	0.69%
2025-06-03	10.53	10.62	-0.01	-0.09%	10.47	10.64	25909	2742	0.72%
2025-05-30	10.93	10.63	-0.25	-2.30%	10.56	10.93	58273	6223	1.63%
2025-05-29	10.88	10.98	0.16	1.48%	10.82	11.04	53297	5845	1.49%
2025-05-28	10.83	10.82	0.00	0.00%	10.76	10.87	27472	2969	0.77%
2025-05-27	10.94	10.82	-0.11	-1.01%	10.78	10.94	35345	3827	0.99%
2025-05-26	10.84	10.93	0.08	0.74%	10.82	10.98	30036	3271	0.84%
2025-05-23	10.95	10.85	-0.12	-1.09%	10.82	11.12	48475	5309	1.35%
2025-05-22	11.13	10.97	-0.19	-1.70%	10.96	11.23	50713	5609	1.41%
2025-05-21	11.26	11.16	-0.11	-0.98%	11.14	11.27	48703	5444	1.36%
2025-05-20	11.23	11.27	0.06	0.54%	11.11	11.27	40813	4579	1.14%
2025-05-19	11.17	11.21	0.06	0.54%	11.07	11.22	46169	5149	1.29%
2025-05-16	11.18	11.15	-0.04	-0.36%	11.13	11.31	57355	6435	1.60%
2025-05-15	11.33	11.19	-0.14	-1.24%	11.17	11.34	49993	5604	1.39%
2025-05-14	11.48	11.33	-0.19	-1.65%	11.22	11.51	93199	10543	2.60%
2025-05-13	11.60	11.52	-0.01	-0.09%	11.46	11.82	110161	12829	3.07%
2025-05-12	11.42	11.53	0.22	1.95%	11.40	11.58	62163	7130	1.73%
2025-05-09	11.40	11.31	-0.14	-1.22%	11.21	11.45	51486	5821	1.44%
2025-05-08	11.21	11.45	0.23	2.05%	11.17	11.50	86657	9864	2.42%
2025-05-07	11.31	11.22	0.01	0.09%	11.13	11.41	54272	6094	1.51%
2025-05-06	10.95	11.21	0.29	2.66%	10.95	11.22	57532	6407	1.60%
2025-04-30	10.84	10.92	0.09	0.83%	10.83	10.97	30914	3379	0.86%
2025-04-29	10.76	10.83	0.03	0.28%	10.76	11.01	38979	4243	1.09%
2025-04-28	11.15	10.80	-0.34	-3.05%	10.78	11.17	64232	7017	1.79%
2025-04-25	11.13	11.14	-0.03	-0.27%	11.11	11.24	40834	4561	1.14%
2025-04-24	11.38	11.17	-0.12	-1.06%	11.07	11.38	49484	5530	1.38%