通达股份 (002560) - 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
2026-05-15	11.08	10.45	-1.16	-9.99%	10.45	11.25	1638391	174539	25.87%
2026-05-14	12.68	11.61	-1.29	-10.00%	11.61	12.89	1824795	219537	28.81%
2026-05-13	12.12	12.90	1.17	9.97%	12.07	12.90	1888191	237983	29.81%
2026-05-12	14.89	16.50	1.50	10.00%	14.62	16.50	1170118	187155	25.83%
2026-05-11	15.66	15.00	-0.54	-3.47%	14.88	15.78	880195	133242	19.43%
2026-05-08	15.81	15.54	-0.52	-3.24%	15.44	15.90	854454	133121	18.86%
2026-05-07	15.24	16.06	0.94	6.22%	15.17	16.25	1055095	166463	23.29%
2026-05-06	15.21	15.12	0.45	3.07%	14.99	15.52	1002479	152773	22.13%
2026-04-30	15.40	14.67	-0.90	-5.78%	14.20	15.65	1136453	167162	25.09%
2026-04-29	15.20	15.57	0.46	3.04%	15.16	15.83	1214587	188655	26.82%
2026-04-28	15.54	15.11	-0.57	-3.64%	14.89	15.66	1197138	181362	26.43%
2026-04-27	14.71	15.68	1.43	10.04%	14.71	15.68	1218616	185920	26.90%
2026-04-24	13.65	14.25	-0.02	-0.14%	13.63	14.69	1084078	155141	23.93%
2026-04-23	13.63	14.27	0.43	3.11%	13.63	14.64	1230631	174151	27.17%
2026-04-22	13.97	13.84	-0.34	-2.40%	13.62	14.17	1257142	174174	27.76%
2026-04-21	16.14	14.18	-1.09	-7.14%	14.14	16.48	1927715	289367	42.56%
2026-04-20	14.65	15.27	1.39	10.01%	14.43	15.27	1003765	150484	22.16%
2026-04-17	14.21	13.88	-0.03	-0.22%	13.72	15.00	1357632	193400	29.97%
2026-04-16	13.78	13.91	-0.13	-0.93%	13.00	14.19	1319070	181444	29.12%
2026-04-15	13.65	14.04	0.23	1.67%	13.26	14.29	1369226	188065	30.23%
2026-04-14	13.87	13.81	-0.47	-3.29%	13.55	14.18	1355845	187470	29.93%
2026-04-13	13.27	14.28	0.71	5.23%	13.27	14.31	1629162	224745	35.97%
2026-04-10	13.40	13.57	0.30	2.26%	13.33	14.06	1631242	222983	36.01%
2026-04-09	13.03	13.27	-0.28	-2.07%	12.84	13.73	1520321	201510	33.57%
2026-04-08	13.12	13.55	0.30	2.26%	12.89	13.80	1972574	263786	43.55%
2026-04-07	12.52	13.25	0.63	4.99%	12.38	13.88	1849764	244711	40.84%
2026-04-03	13.78	12.62	-0.44	-3.37%	12.49	14.37	2071272	274044	45.73%
2026-04-02	12.99	13.06	1.19	10.03%	11.93	13.06	2109967	270940	46.58%
2026-04-01	11.37	11.87	1.08	10.01%	11.17	11.87	836190	98108	18.46%
2026-03-31	10.27	10.79	0.98	9.99%	9.98	10.79	565903	59573	12.49%
2026-03-30	9.59	9.81	0.12	1.24%	9.49	9.81	215258	20789	4.75%
2026-03-27	9.42	9.69	0.14	1.47%	9.39	9.73	158027	15198	3.49%
2026-03-26	9.80	9.55	-0.24	-2.45%	9.49	9.87	162135	15637	3.58%
2026-03-25	9.59	9.79	0.20	2.09%	9.55	9.83	216395	21091	4.78%
2026-03-24	9.36	9.59	0.48	5.27%	9.20	9.61	246928	23200	5.45%
2026-03-23	9.44	9.11	-0.51	-5.30%	9.04	9.62	274171	25620	6.05%
2026-03-20	9.98	9.62	-0.29	-2.93%	9.60	10.15	212155	20834	4.68%
2026-03-19	10.13	9.91	-0.37	-3.60%	9.85	10.19	223718	22349	4.94%
2026-03-18	10.01	10.28	0.29	2.90%	10.01	10.29	223677	22689	4.94%
2026-03-17	10.50	9.99	-0.47	-4.49%	9.97	10.53	331501	33773	7.32%
2026-03-16	10.73	10.46	-0.24	-2.24%	10.37	10.77	268221	28186	5.92%
2026-03-13	11.04	10.70	-0.31	-2.82%	10.64	11.09	294376	31863	6.50%
2026-03-12	11.35	11.01	-0.35	-3.08%	10.99	11.36	308800	34350	6.82%
2026-03-11	11.57	11.36	-0.20	-1.73%	11.27	11.66	337387	38490	7.45%
2026-03-10	11.40	11.56	0.18	1.58%	11.38	11.72	433482	50072	9.57%
2026-03-09	11.19	11.38	0.08	0.71%	11.04	11.47	427577	48256	9.44%
2026-03-06	11.14	11.30	0.05	0.44%	11.10	11.49	448789	50944	9.91%
2026-03-05	10.89	11.25	0.48	4.46%	10.89	11.38	551837	61902	12.18%
2026-03-04	10.30	10.77	0.37	3.56%	10.20	10.90	334299	35861	7.38%
2026-03-03	11.06	10.40	-0.60	-5.45%	10.38	11.10	364488	39019	8.05%
2026-03-02	10.95	11.00	-0.08	-0.72%	10.83	11.22	401209	44353	8.86%
2026-02-27	10.92	11.08	0.06	0.54%	10.90	11.12	345230	38088	7.62%
2026-02-26	10.75	11.02	0.27	2.51%	10.70	11.08	388793	42589	8.58%
2026-02-25	10.85	10.75	-0.10	-0.92%	10.67	10.86	299062	32180	6.60%
2026-02-24	10.58	10.85	0.45	4.33%	10.48	10.91	348720	37700	7.70%
2026-02-13	10.51	10.40	-0.23	-2.16%	10.32	10.59	252676	26429	5.58%
2026-02-12	10.36	10.63	0.35	3.40%	10.25	10.80	338327	35769	7.47%
2026-02-11	10.27	10.28	-0.04	-0.39%	10.23	10.41	161108	16637	3.56%
2026-02-10	10.45	10.32	-0.13	-1.24%	10.26	10.49	181308	18782	4.00%
2026-02-09	10.49	10.45	0.15	1.46%	10.34	10.56	222502	23215	4.91%
2026-02-06	10.15	10.30	0.06	0.59%	10.10	10.55	253071	26293	5.59%
2026-02-05	10.52	10.24	-0.44	-4.12%	10.18	10.56	335558	34583	7.41%