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
2026-09-16	13.85	14.08	0.16	1.15%	13.77	14.13	20217	2831	1.25%
2026-09-15	14.35	13.92	-0.45	-3.13%	13.88	14.50	23970	3370	1.48%
2026-09-14	14.25	14.37	0.23	1.63%	14.07	14.57	22734	3269	1.40%
2026-09-11	14.34	14.14	-0.25	-1.74%	13.95	14.35	22496	3170	1.39%
2026-09-10	14.60	14.39	-0.27	-1.84%	14.33	14.63	17222	2489	1.06%
2026-09-09	14.75	14.66	-0.12	-0.81%	14.60	14.85	16097	2368	0.99%
2026-09-08	14.63	14.78	0.15	1.03%	14.58	14.80	14942	2196	0.92%
2026-09-07	14.71	14.63	-0.03	-0.20%	14.57	14.82	16589	2436	1.02%
2026-09-04	14.93	14.66	-0.18	-1.21%	14.61	15.05	27991	4161	1.73%
2026-09-03	14.85	14.84	-0.02	-0.13%	14.78	15.04	24063	3586	1.49%
2026-09-02	14.77	14.86	0.04	0.27%	14.64	14.91	21864	3237	1.35%
2026-09-01	14.74	14.82	0.07	0.47%	14.61	14.87	27166	4010	1.68%
2026-08-31	14.41	14.75	0.26	1.79%	14.30	14.76	27564	4041	1.70%
2026-08-28	14.38	14.49	0.11	0.76%	14.34	14.60	19204	2783	1.19%
2026-08-27	14.42	14.38	-0.04	-0.28%	14.18	14.42	18763	2689	1.16%
2026-08-26	14.38	14.42	0.04	0.28%	14.24	14.50	17392	2501	1.07%
2026-08-25	13.85	14.38	0.42	3.01%	13.84	14.40	21305	3032	1.31%
2026-08-24	14.17	13.96	-0.21	-1.48%	13.83	14.26	21573	3015	1.33%
2026-08-21	13.99	14.17	0.07	0.50%	13.80	14.23	19823	2784	1.22%
2026-08-20	13.90	14.10	0.34	2.47%	13.82	14.24	32452	4577	2.00%
2026-08-19	14.45	13.76	-0.67	-4.64%	13.71	14.45	38220	5334	2.36%
2026-08-18	14.59	14.43	-0.09	-0.62%	14.27	14.68	24660	3552	1.52%
2026-08-17	14.35	14.52	0.23	1.61%	14.14	14.58	28079	4049	1.73%
2026-08-14	14.37	14.29	-0.28	-1.92%	14.08	14.60	38924	5533	2.40%
2026-08-13	14.93	14.57	-0.35	-2.35%	14.55	14.97	31394	4633	1.94%
2026-08-12	14.88	14.92	0.14	0.95%	14.70	14.96	23481	3491	1.45%
2026-08-11	14.77	14.78	0.00	0.00%	14.59	14.87	24062	3553	1.49%
2026-08-10	14.46	14.78	0.30	2.07%	14.32	14.82	33974	4980	2.10%
2026-08-07	14.52	14.48	-0.05	-0.34%	14.27	14.56	22106	3184	1.36%
2026-08-06	14.58	14.53	-0.12	-0.82%	14.34	14.69	34316	4976	2.12%
2026-08-05	15.03	14.65	-0.32	-2.14%	14.48	15.03	64659	9513	3.99%
2026-08-04	14.83	14.97	0.19	1.29%	14.51	15.08	65485	9672	4.04%
2026-08-03	14.31	14.78	0.49	3.43%	14.22	14.79	45765	6693	2.82%
2026-07-31	14.09	14.29	0.39	2.81%	13.86	14.78	48347	6902	2.98%
2026-07-30	13.98	13.90	-0.18	-1.28%	13.87	14.31	34570	4876	2.13%
2026-07-29	13.82	14.08	0.29	2.10%	13.80	14.36	41428	5813	2.56%
2026-07-28	13.38	13.79	0.32	2.38%	13.31	13.95	37805	5187	2.33%
2026-07-27	12.99	13.47	0.56	4.34%	12.91	13.52	35199	4692	2.17%
2026-07-24	13.00	12.91	-0.22	-1.68%	12.80	13.07	21183	2740	1.31%
2026-07-23	12.62	13.13	0.45	3.55%	12.58	13.15	29161	3775	1.80%
2026-07-22	12.80	12.68	-0.35	-2.69%	12.60	13.05	28532	3644	1.76%
2026-07-21	12.93	13.03	0.06	0.46%	12.33	13.14	48880	6240	3.02%
2026-07-20	13.32	12.97	-0.33	-2.48%	12.81	13.68	35337	4681	2.18%
2026-07-17	13.70	13.30	-0.39	-2.85%	13.13	13.89	33962	4577	2.10%
2026-07-16	13.41	13.69	0.16	1.18%	13.33	13.93	26718	3657	1.65%
2026-07-15	13.49	13.53	0.00	0.00%	13.43	13.75	23256	3157	1.44%
2026-07-14	13.16	13.53	0.30	2.27%	13.05	13.55	25312	3372	1.56%
2026-07-13	13.85	13.23	-0.69	-4.96%	13.18	13.85	37398	5024	2.31%
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%