通达动力 (002576) - 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
2026-07-10	13.76	13.92	0.14	1.02%	13.58	14.20	34880	4863	2.15%
2026-07-09	13.78	13.78	-0.01	-0.07%	13.36	13.92	32410	4421	2.00%
2026-07-08	14.36	13.79	-0.57	-3.97%	13.78	14.59	39270	5481	2.42%
2026-07-07	14.99	14.36	-0.56	-3.75%	14.36	15.17	38363	5623	2.37%
2026-07-06	15.27	14.92	-0.62	-3.99%	14.92	15.52	58403	8850	3.60%
2026-07-03	14.42	15.54	1.16	8.07%	14.42	15.82	112760	17426	6.96%
2026-07-02	14.27	14.38	0.11	0.77%	14.20	14.84	42490	6189	2.62%
2026-07-01	14.07	14.27	0.12	0.85%	13.98	14.47	35468	5046	2.19%
2026-06-30	14.10	14.15	0.16	1.14%	14.00	14.35	25544	3618	1.58%
2026-06-29	14.20	13.99	-0.25	-1.76%	13.76	14.29	33256	4657	2.05%
2026-06-26	14.59	14.24	-0.36	-2.47%	14.18	14.61	35087	5034	2.17%
2026-06-25	15.15	14.60	-0.56	-3.69%	14.58	15.16	38867	5749	2.40%
2026-06-24	15.53	15.16	-0.35	-2.26%	14.94	15.53	35235	5333	2.17%
2026-06-23	15.44	15.51	0.05	0.32%	15.25	15.78	32334	5039	2.00%
2026-06-22	15.27	15.46	0.05	0.32%	14.73	15.53	58610	8819	3.62%
2026-06-18	15.57	15.41	-0.28	-1.78%	15.35	15.69	38071	5894	2.35%
2026-06-17	16.11	15.69	-0.42	-2.61%	15.55	16.16	47223	7446	2.91%
2026-06-16	16.30	16.11	-0.23	-1.41%	15.93	16.33	47330	7612	2.92%
2026-06-15	16.12	16.34	0.39	2.45%	16.02	16.47	41148	6713	2.54%
2026-06-12	16.07	15.95	0.15	0.95%	15.78	16.22	36120	5775	2.23%
2026-06-11	16.23	15.80	-0.61	-3.72%	15.69	16.29	53230	8454	3.29%
2026-06-10	16.05	16.41	0.18	1.11%	16.05	16.68	58084	9559	3.58%
2026-06-09	15.97	16.31	0.33	2.07%	15.86	16.48	43298	7026	2.67%
2026-06-08	15.90	15.98	-0.27	-1.66%	15.80	16.18	53610	8576	3.31%
2026-06-05	15.91	16.25	0.28	1.75%	15.42	16.66	76113	12169	4.70%
2026-06-04	16.50	15.97	-0.12	-0.75%	15.82	16.50	48885	7873	3.02%
2026-06-03	16.45	16.09	-0.32	-1.95%	15.89	16.60	60764	9832	3.75%
2026-06-02	16.96	16.41	-0.69	-4.04%	16.18	17.13	65122	10736	4.02%
2026-06-01	16.50	17.10	0.40	2.40%	16.37	17.20	75062	12729	4.63%
2026-05-29	18.53	16.70	-1.86	-10.02%	16.70	18.56	157679	27412	9.73%
2026-05-28	18.99	18.56	-0.59	-3.08%	18.26	19.73	123845	23297	7.64%
2026-05-27	19.92	19.15	-1.06	-5.24%	18.99	20.07	151216	29509	9.33%
2026-05-26	19.30	20.21	0.73	3.75%	19.22	20.35	204346	40356	12.61%
2026-05-25	19.85	19.48	-0.17	-0.87%	19.22	20.09	133898	26138	8.26%
2026-05-22	18.71	19.65	0.74	3.91%	18.01	19.68	160476	30587	9.90%
2026-05-21	19.35	18.91	-0.29	-1.51%	18.84	19.57	152725	29455	9.43%
2026-05-20	19.20	19.20	0.02	0.10%	18.61	19.20	67409	12780	4.16%
2026-05-19	19.17	19.18	0.01	0.05%	18.88	19.35	62575	11962	3.86%
2026-05-18	18.83	19.17	0.22	1.16%	18.65	19.17	68991	13102	4.26%
2026-05-15	18.54	18.95	0.46	2.49%	18.43	19.28	81183	15350	5.01%
2026-05-14	19.17	18.49	-0.69	-3.60%	18.43	19.22	72156	13496	4.45%
2026-05-13	19.00	19.18	0.23	1.21%	18.89	19.32	68851	13208	4.25%
2026-05-12	19.16	18.95	-0.22	-1.15%	18.82	19.29	55245	10497	3.41%
2026-05-11	19.38	19.17	-0.08	-0.42%	18.98	19.60	61610	11780	3.80%
2026-05-08	18.91	19.25	0.28	1.48%	18.75	19.30	91243	17446	5.63%
2026-05-07	18.76	18.97	0.12	0.64%	18.75	19.03	65474	12389	4.04%
2026-05-06	18.73	18.85	0.32	1.73%	18.67	18.95	64458	12140	3.98%
2026-04-30	18.75	18.53	-0.27	-1.44%	18.47	18.82	43772	8147	2.70%
2026-04-29	18.44	18.80	0.33	1.79%	18.40	18.85	59990	11242	3.70%
2026-04-28	18.35	18.47	0.08	0.44%	18.33	18.76	51884	9617	3.20%
2026-04-27	18.28	18.39	0.09	0.49%	17.81	18.52	43246	7874	2.67%
2026-04-24	18.59	18.30	-0.37	-1.98%	17.98	18.59	53798	9795	3.32%
2026-04-23	18.61	18.67	0.11	0.59%	18.46	19.06	52456	9813	3.24%
2026-04-22	18.67	18.56	-0.13	-0.70%	18.41	18.68	38494	7138	2.38%
2026-04-21	19.08	18.69	-0.35	-1.84%	18.56	19.08	39596	7395	2.44%
2026-04-20	19.02	19.04	0.02	0.11%	18.87	19.14	43939	8344	2.71%
2026-04-17	18.84	19.02	0.11	0.58%	18.70	19.32	63486	12060	3.92%
2026-04-16	18.78	18.91	0.17	0.91%	18.71	19.03	43008	8125	2.65%
2026-04-15	19.08	18.74	-0.28	-1.47%	18.69	19.11	44464	8390	2.74%
2026-04-14	18.75	19.02	0.36	1.93%	18.57	19.03	59259	11155	3.66%
2026-04-13	18.41	18.66	0.13	0.70%	18.30	18.79	40954	7607	2.53%
2026-04-10	18.59	18.53	0.04	0.22%	18.42	18.78	46524	8656	2.87%
2026-04-09	18.45	18.49	-0.01	-0.05%	18.23	18.64	48358	8926	2.98%
2026-04-08	18.35	18.50	0.35	1.93%	18.23	18.51	62649	11529	3.87%
2026-04-07	17.18	18.15	0.97	5.65%	17.11	18.76	124298	22622	7.67%
2026-04-03	17.74	17.18	-0.48	-2.72%	17.10	18.30	66349	11561	4.09%