通鼎互联 (002491) - 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	16.95	15.80	-0.77	-4.65%	15.27	16.98	1438229	227049	12.22%
2026-04-29	16.51	16.57	0.01	0.06%	16.27	16.94	1087640	181001	9.24%
2026-04-28	16.35	16.56	-0.26	-1.55%	16.24	17.36	1445842	243695	12.29%
2026-04-27	15.61	16.82	1.17	7.48%	15.45	17.00	2000595	322928	17.01%
2026-04-24	16.34	15.65	-1.18	-7.01%	15.31	16.80	1860222	296924	15.81%
2026-04-23	17.01	16.83	-0.39	-2.26%	16.83	18.20	2032096	352446	17.27%
2026-04-22	16.62	17.22	0.47	2.81%	16.56	17.50	2486643	426238	21.14%
2026-04-21	16.67	16.75	0.11	0.66%	16.31	17.23	2503264	420341	21.28%
2026-04-20	16.30	16.64	1.51	9.98%	16.25	16.64	717732	118712	6.10%
2026-04-17	15.62	15.13	-0.49	-3.14%	15.00	15.97	2115366	324578	17.98%
2026-04-16	13.95	15.62	1.42	10.00%	13.73	15.62	2606339	389787	22.15%
2026-04-15	15.02	14.20	-0.89	-5.90%	14.10	15.50	2140452	315749	18.19%
2026-04-14	14.53	15.09	0.27	1.82%	14.14	15.50	2723818	405267	23.15%
2026-04-13	14.18	14.82	0.23	1.58%	13.88	15.55	2631245	385536	22.37%
2026-04-10	15.50	14.59	-1.55	-9.60%	14.53	15.78	3081565	461355	26.19%
2026-04-09	15.59	16.14	0.94	6.18%	14.40	16.66	3792356	574929	32.24%
2026-04-08	14.87	15.20	1.38	9.99%	14.51	15.20	740928	111295	6.30%
2026-04-07	12.56	13.82	1.26	10.03%	12.38	13.82	1835786	250124	15.60%
2026-04-03	12.11	12.56	0.56	4.67%	11.70	12.58	2188118	265936	18.60%
2026-04-02	11.69	12.00	0.04	0.33%	11.69	12.78	2001832	245706	17.02%
2026-04-01	12.08	11.96	-0.24	-1.97%	11.50	12.35	1919865	226631	16.32%
2026-03-31	11.31	12.20	0.55	4.72%	10.69	12.80	2572171	302129	21.86%
2026-03-30	10.90	11.65	0.43	3.83%	10.90	11.88	2051582	237510	17.44%
2026-03-27	10.72	11.22	0.36	3.31%	10.50	11.79	1950905	216128	16.58%
2026-03-26	11.61	10.86	-0.54	-4.74%	10.84	11.93	2469463	281674	20.99%
2026-03-25	11.08	11.40	1.04	10.04%	10.96	11.40	412811	46516	3.51%
2026-03-24	9.73	10.36	0.94	9.98%	9.54	10.36	1750025	178111	14.88%
2026-03-23	9.68	9.42	-0.51	-5.14%	9.34	9.93	1028120	98910	8.74%
2026-03-20	10.68	9.93	-0.42	-4.06%	9.92	10.85	1028558	106779	8.74%
2026-03-19	10.29	10.35	-0.23	-2.17%	10.22	10.95	1054612	111312	8.96%
2026-03-18	10.15	10.58	0.50	4.96%	9.89	10.58	1034765	105471	8.80%
2026-03-17	10.91	10.08	-0.77	-7.10%	10.03	10.95	1177401	121112	10.01%
2026-03-16	11.22	10.85	-0.40	-3.56%	10.55	11.37	1082235	117100	9.20%
2026-03-13	11.36	11.25	-0.16	-1.40%	11.16	11.98	1530421	176951	13.01%
2026-03-12	11.48	11.41	-0.13	-1.13%	11.21	12.00	1572483	182349	13.37%
2026-03-11	12.11	11.54	-0.36	-3.03%	11.50	12.56	2139084	256261	18.18%
2026-03-10	11.15	11.90	0.91	8.28%	11.00	12.09	2295368	265589	19.51%
2026-03-09	10.92	10.99	-0.47	-4.10%	10.33	11.11	1513024	161913	12.86%
2026-03-06	11.80	11.46	-0.74	-6.07%	11.26	12.06	1701355	195890	14.46%
2026-03-05	12.80	12.20	-0.45	-3.56%	11.81	12.91	2377988	290289	20.21%
2026-03-04	11.01	12.65	0.42	3.43%	11.01	13.19	3169809	379570	26.94%
2026-03-03	11.61	12.23	1.11	9.98%	11.30	12.23	3136136	377912	26.66%
2026-03-02	10.01	11.12	0.53	5.00%	10.01	11.65	2699444	300381	22.95%
2026-02-27	10.12	10.59	0.11	1.05%	10.08	10.98	2469584	260452	20.99%
2026-02-26	9.60	10.48	0.95	9.97%	9.56	10.48	1104719	112329	9.39%
2026-02-25	10.18	9.53	-0.66	-6.48%	9.44	10.32	2006272	195186	17.05%
2026-02-24	9.80	10.19	0.93	10.04%	9.67	10.19	1788903	177617	15.21%
2026-02-13	10.00	9.26	-1.03	-10.01%	9.26	10.48	2001614	192615	17.01%
2026-02-12	9.53	10.29	0.70	7.30%	9.30	10.55	2479624	247268	21.08%
2026-02-11	9.51	9.59	-0.41	-4.10%	9.51	10.68	1865415	183471	15.86%
2026-02-10	9.39	10.00	0.49	5.15%	9.39	10.34	2381316	235965	20.24%
2026-02-09	9.46	9.51	0.20	2.15%	9.06	9.70	2055483	194336	17.47%
2026-02-06	8.95	9.31	0.34	3.79%	8.71	9.81	2179541	204720	18.53%
2026-02-05	8.52	8.97	-0.37	-3.96%	8.42	9.52	2056759	185330	17.48%
2026-02-04	9.38	9.34	0.09	0.97%	8.79	9.71	3057998	282687	25.99%
2026-02-03	8.60	9.25	0.61	7.06%	8.40	9.50	3449102	319001	29.32%
2026-02-02	8.42	8.64	0.79	10.06%	8.24	8.64	2142674	183506	18.21%
2026-01-30	6.79	7.85	0.71	9.94%	6.43	7.85	2122552	153507	18.04%
2026-01-29	6.58	7.14	0.40	5.93%	6.58	7.41	2292563	164194	19.49%
2026-01-28	7.04	6.74	0.34	5.31%	6.61	7.04	2024765	138971	17.21%
2026-01-27	6.27	6.40	0.08	1.27%	6.17	6.45	957267	60665	8.14%
2026-01-26	6.15	6.32	0.17	2.76%	6.09	6.34	856590	53411	7.28%