通宇通讯 (002792) - 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
2026-08-20	31.80	31.73	0.39	1.24%	30.30	32.50	414279	130376	12.26%
2026-08-19	35.19	31.34	-3.48	-9.99%	31.34	35.51	511134	168693	15.13%
2026-08-18	35.84	34.82	-1.48	-4.08%	34.51	36.40	455377	160221	13.48%
2026-08-17	36.00	36.30	-0.04	-0.11%	35.19	36.79	548070	196681	16.22%
2026-08-14	37.86	36.34	-2.29	-5.93%	35.16	39.54	792265	291356	23.45%
2026-08-13	38.00	38.63	1.52	4.10%	36.10	40.52	1029753	388406	30.48%
2026-08-12	34.11	37.11	3.37	9.99%	33.16	37.11	918661	328019	27.19%
2026-08-11	33.80	33.74	-0.36	-1.06%	32.32	35.13	674574	226436	19.97%
2026-08-10	36.54	34.10	-3.09	-8.31%	33.66	36.63	917658	316496	27.16%
2026-08-07	37.19	37.19	3.38	10.00%	37.19	37.19	82807	30796	2.45%
2026-08-06	32.68	33.81	3.07	9.99%	31.48	33.81	234535	77317	6.94%
2026-08-05	30.68	30.74	1.99	6.92%	29.81	31.63	740281	228892	21.91%
2026-08-04	27.00	28.75	2.61	9.98%	26.88	28.75	183038	51554	5.42%
2026-08-03	23.65	26.14	2.38	10.02%	23.56	26.14	205203	52209	6.07%
2026-07-31	23.45	23.76	1.21	5.37%	23.30	24.25	175208	41819	5.19%
2026-07-30	23.72	22.55	-1.42	-5.92%	22.41	24.15	155274	35867	4.60%
2026-07-29	24.54	23.97	-0.88	-3.54%	23.48	24.84	158419	37897	4.69%
2026-07-28	25.42	24.85	-0.56	-2.20%	24.57	25.90	123350	31076	3.65%
2026-07-27	24.47	25.41	0.94	3.84%	24.22	25.46	140548	35183	4.16%
2026-07-24	24.90	24.47	-0.93	-3.66%	24.30	25.39	119161	29477	3.53%
2026-07-23	24.61	25.40	0.39	1.56%	24.61	25.85	163631	41554	4.84%
2026-07-22	24.84	25.01	0.00	0.00%	24.66	25.65	205340	51582	6.08%
2026-07-21	23.90	25.01	1.19	5.00%	21.44	25.14	285040	66691	8.44%
2026-07-20	25.98	23.82	-1.98	-7.67%	23.22	26.30	239150	58740	7.08%
2026-07-17	27.95	25.80	-2.15	-7.69%	25.21	28.05	233037	61712	6.90%
2026-07-16	28.06	27.95	-0.68	-2.38%	27.77	29.13	171178	48558	5.07%
2026-07-15	28.24	28.63	-0.38	-1.31%	28.01	29.72	274419	79824	8.12%
2026-07-14	29.00	29.01	-1.95	-6.30%	27.86	29.50	341883	96402	10.12%
2026-07-13	34.04	30.96	-3.44	-10.00%	30.96	34.04	196439	61977	5.81%
2026-07-10	32.78	34.40	1.63	4.97%	32.65	36.05	399309	138807	11.82%
2026-07-09	31.70	32.77	1.39	4.43%	30.55	32.85	212236	67280	6.28%
2026-07-08	31.94	31.38	-0.30	-0.95%	31.34	32.77	176220	56202	5.22%
2026-07-07	33.24	31.68	-1.69	-5.06%	31.52	33.71	191647	62124	5.67%
2026-07-06	36.68	33.37	-3.27	-8.92%	33.24	37.15	294725	101973	8.72%
2026-07-03	35.37	36.64	1.41	4.00%	35.37	37.16	251136	91477	7.43%
2026-07-02	35.30	35.23	-0.62	-1.73%	34.75	37.13	273898	98988	8.11%
2026-07-01	35.58	35.85	0.28	0.79%	34.92	36.47	239736	85717	7.10%
2026-06-30	34.20	35.57	1.80	5.33%	33.80	35.86	237464	83588	7.03%
2026-06-29	34.34	33.77	-0.83	-2.40%	33.37	34.62	207274	70064	6.14%
2026-06-26	34.20	34.60	0.32	0.93%	33.07	35.54	318779	109722	9.44%
2026-06-25	35.27	34.28	-1.31	-3.68%	34.00	36.11	241971	84005	7.16%
2026-06-24	34.99	35.59	0.60	1.71%	34.68	35.99	203664	72097	6.03%
2026-06-23	35.81	34.99	-1.39	-3.82%	34.82	36.26	206504	73123	6.11%
2026-06-22	37.12	36.38	-0.73	-1.97%	34.81	37.44	307283	110420	9.10%
2026-06-18	36.44	37.11	0.01	0.03%	35.75	37.73	264454	97581	7.83%
2026-06-17	36.20	37.10	0.35	0.95%	36.15	38.41	278110	104225	8.23%
2026-06-16	38.30	36.75	-0.66	-1.76%	36.63	39.30	285997	107747	8.47%
2026-06-15	36.81	37.43	0.42	1.13%	35.72	37.66	238055	88077	7.05%
2026-06-12	38.33	37.01	-0.94	-2.48%	36.80	38.97	254971	97051	7.55%
2026-06-11	36.45	37.95	0.95	2.57%	35.72	38.98	268259	99653	7.94%
2026-06-10	39.21	37.00	-2.74	-6.89%	35.85	39.63	289806	108720	8.58%
2026-06-09	40.97	39.74	-1.23	-3.00%	38.20	41.37	291573	114655	8.63%
2026-06-08	40.40	40.97	-1.53	-3.60%	39.79	42.99	322421	133636	9.54%
2026-06-05	41.00	42.50	2.75	6.92%	40.34	43.23	442767	185203	13.11%
2026-06-04	39.40	39.75	-0.27	-0.67%	38.90	39.93	167952	66481	4.97%
2026-06-03	39.28	40.02	0.83	2.12%	39.08	41.30	300562	120748	8.90%
2026-06-02	39.20	39.19	0.00	0.00%	37.56	39.70	264430	102261	7.83%
2026-06-01	40.70	39.19	-2.52	-6.04%	39.10	41.19	283854	113859	8.40%
2026-05-29	45.51	41.71	-4.63	-9.99%	41.71	45.80	359422	155712	10.64%
2026-05-28	44.68	46.34	0.87	1.91%	43.72	46.50	256151	116025	7.58%
2026-05-27	47.02	45.47	-0.72	-1.56%	44.32	47.80	305413	140902	9.04%
2026-05-26	47.50	46.19	-2.21	-4.57%	45.87	49.40	347280	163399	10.28%
2026-05-25	48.29	48.40	1.09	2.30%	46.50	49.00	365340	175216	10.81%
2026-05-22	46.70	47.31	0.72	1.55%	45.50	47.55	256537	120031	7.59%
2026-05-21	49.94	46.59	-2.77	-5.61%	46.00	49.99	406207	196072	12.02%
2026-05-20	48.40	49.36	1.03	2.13%	47.79	50.13	439667	215041	13.01%
2026-05-19	50.36	48.33	-1.94	-3.86%	47.50	50.85	401463	195798	11.88%
2026-05-18	49.60	50.27	1.90	3.93%	49.02	53.21	565587	290935	16.74%
2026-05-15	49.90	48.37	-0.71	-1.45%	47.69	50.10	413487	201000	12.24%
2026-05-14	52.90	49.08	-3.47	-6.60%	49.04	54.00	564556	290373	16.71%
2026-05-13	51.66	52.55	0.49	0.94%	51.06	54.20	572114	302235	16.94%