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
2026-05-07	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%
2026-04-02	17.65	17.66	0.01	0.06%	17.45	18.25	60498	10775	3.73%
2026-04-01	17.66	17.65	0.31	1.79%	17.40	17.77	56540	9938	3.49%
2026-03-31	18.48	17.34	-1.34	-7.17%	17.23	18.53	107107	18971	6.61%
2026-03-30	18.42	18.68	-0.02	-0.11%	18.33	18.85	43060	7993	2.66%
2026-03-27	18.26	18.70	0.17	0.92%	18.20	18.78	37990	7082	2.34%
2026-03-26	18.55	18.53	-0.02	-0.11%	18.41	19.03	51674	9669	3.19%
2026-03-25	18.39	18.55	0.22	1.20%	18.31	18.77	43100	7996	2.66%
2026-03-24	18.15	18.33	0.74	4.21%	17.45	18.35	75699	13590	4.67%
2026-03-23	18.06	17.59	-0.75	-4.09%	17.57	18.45	91024	16372	5.62%
2026-03-20	19.11	18.34	-0.74	-3.88%	18.33	19.59	104642	19636	6.46%
2026-03-19	19.18	19.08	-0.34	-1.75%	19.01	19.53	60391	11600	3.73%
2026-03-18	18.48	19.42	0.94	5.09%	18.43	19.44	78131	14908	4.82%
2026-03-17	19.15	18.48	-0.60	-3.14%	18.41	19.19	40425	7564	2.49%
2026-03-16	19.08	19.08	0.00	0.00%	18.77	19.20	45369	8608	2.80%
2026-03-13	19.17	19.08	-0.09	-0.47%	19.07	19.45	50532	9727	3.12%
2026-03-12	19.56	19.17	-0.41	-2.09%	19.01	19.56	55228	10608	3.41%
2026-03-11	19.33	19.58	0.20	1.03%	19.29	19.71	91028	17767	5.62%
2026-03-10	19.20	19.38	0.31	1.63%	19.20	19.54	57802	11207	3.57%
2026-03-09	18.80	19.07	-0.11	-0.57%	18.63	19.18	64226	12157	3.96%
2026-03-06	18.93	19.18	0.25	1.32%	18.69	19.30	62682	11996	3.87%
2026-03-05	19.12	18.93	0.11	0.58%	18.79	19.22	63824	12138	3.94%
2026-03-04	18.15	18.82	0.51	2.79%	18.10	18.98	82204	15342	5.07%
2026-03-03	19.20	18.31	-0.87	-4.54%	18.31	19.44	111249	20918	6.87%
2026-03-02	19.50	19.18	-0.81	-4.05%	18.96	19.65	143735	27618	8.87%
2026-02-27	18.90	19.99	0.99	5.21%	18.78	20.40	156610	30743	9.67%
2026-02-26	18.93	19.00	0.30	1.60%	18.74	19.04	58832	11129	3.63%
2026-02-25	18.96	18.70	-0.26	-1.37%	18.65	19.06	66057	12427	4.08%
2026-02-24	18.82	18.96	0.25	1.34%	18.74	19.08	59122	11210	3.65%
2026-02-13	18.53	18.71	0.08	0.43%	18.53	18.95	55102	10337	3.40%
2026-02-12	18.95	18.63	-0.20	-1.06%	18.55	18.95	56291	10543	3.47%
2026-02-11	18.58	18.83	0.23	1.24%	18.41	18.99	103252	19372	6.37%
2026-02-10	18.22	18.60	0.41	2.25%	18.13	18.80	73052	13544	4.51%
2026-02-09	18.20	18.19	0.23	1.28%	18.00	18.22	31623	5733	1.95%
2026-02-06	17.77	17.96	0.19	1.07%	17.51	18.18	39651	7138	2.45%
2026-02-05	18.14	17.77	-0.37	-2.04%	17.77	18.14	33190	5937	2.05%
2026-02-04	17.92	18.14	0.18	1.00%	17.83	18.34	37826	6847	2.33%
2026-02-03	17.86	17.96	0.27	1.53%	17.63	18.00	40002	7145	2.47%
2026-02-02	17.80	17.69	-0.11	-0.62%	17.69	18.22	59796	10770	3.69%
2026-01-30	17.40	17.80	0.43	2.48%	17.30	17.83	49876	8778	3.08%
2026-01-29	17.80	17.37	-0.41	-2.31%	17.28	17.84	45562	8007	2.81%
2026-01-28	18.04	17.78	-0.30	-1.66%	17.68	18.07	41707	7426	2.57%