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
2026-06-15	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%
2026-05-12	52.70	52.06	-0.95	-1.79%	51.13	53.96	486536	255188	14.40%
2026-05-11	52.20	53.01	1.83	3.58%	50.35	54.40	711652	373458	21.07%
2026-05-08	50.18	51.18	-0.27	-0.52%	50.03	52.45	687605	353005	20.35%
2026-05-07	48.79	51.45	3.42	7.12%	47.68	51.75	739056	363635	21.88%
2026-05-06	44.13	48.03	4.37	10.01%	44.01	48.03	437654	204734	12.96%
2026-04-30	42.61	43.66	1.06	2.49%	41.90	44.08	332433	143726	9.84%
2026-04-29	42.01	42.60	0.33	0.78%	42.00	43.16	241244	102810	7.14%
2026-04-28	44.65	42.27	-2.78	-6.17%	41.69	44.89	414871	176938	12.28%
2026-04-27	45.60	45.05	-0.57	-1.25%	45.02	46.78	351215	160943	10.40%
2026-04-24	48.50	45.62	-3.48	-7.09%	45.00	48.67	498125	231768	14.75%
2026-04-23	51.61	49.10	-3.03	-5.81%	49.09	52.13	471577	237318	13.96%
2026-04-22	50.19	52.13	0.95	1.86%	49.01	52.85	540060	278590	15.99%
2026-04-21	52.33	51.18	-1.70	-3.21%	50.60	53.75	571046	296878	16.90%
2026-04-20	50.36	52.88	1.86	3.65%	50.20	55.00	785049	411038	23.24%
2026-04-17	48.52	51.02	1.64	3.32%	48.40	53.06	778372	392496	23.04%
2026-04-16	47.49	49.38	2.24	4.75%	46.56	50.00	666900	322079	19.74%
2026-04-15	47.55	47.14	-0.88	-1.83%	46.56	49.49	656952	317411	19.45%
2026-04-14	45.55	48.02	2.81	6.22%	43.90	49.01	727675	336473	21.54%
2026-04-13	45.06	45.21	-0.32	-0.70%	44.40	45.82	368266	165481	10.90%
2026-04-10	47.60	45.53	-1.84	-3.88%	45.51	47.98	562610	259979	16.65%
2026-04-09	47.50	47.37	-1.70	-3.46%	46.48	48.87	608538	290132	18.01%
2026-04-08	46.67	49.07	1.54	3.24%	46.55	51.09	890337	435500	26.36%
2026-04-07	44.58	47.53	2.19	4.83%	44.53	48.72	1014567	468669	30.03%
2026-04-03	42.01	45.34	4.12	10.00%	41.98	45.34	633301	285626	18.75%
2026-04-02	42.81	41.22	-1.58	-3.69%	40.93	43.84	350794	148535	10.38%
2026-04-01	44.60	42.80	-1.75	-3.93%	42.00	44.94	538746	232771	15.95%
2026-03-31	42.70	44.55	1.88	4.41%	42.61	46.72	782252	350507	23.16%
2026-03-30	39.32	42.67	2.07	5.10%	39.32	43.20	558721	233993	16.54%
2026-03-27	40.12	40.60	-1.24	-2.96%	38.80	41.00	462414	185411	13.69%
2026-03-26	40.91	41.84	1.91	4.78%	39.33	42.14	618012	252610	18.29%
2026-03-25	40.14	39.93	1.18	3.05%	39.40	40.73	222792	89080	6.59%
2026-03-24	39.20	38.75	0.29	0.75%	37.40	39.30	225129	86327	6.66%
2026-03-23	39.20	38.46	-1.34	-3.37%	38.13	40.84	256752	101544	7.60%
2026-03-20	41.60	39.80	-1.28	-3.12%	39.75	41.70	213185	86971	6.31%
2026-03-19	40.50	41.08	-0.59	-1.42%	40.50	42.06	272904	112715	8.08%
2026-03-18	39.65	41.67	2.40	6.11%	39.27	41.92	325923	132806	9.65%
2026-03-17	41.10	39.27	-1.50	-3.68%	39.20	41.49	167478	67288	4.96%
2026-03-16	40.32	40.77	0.46	1.14%	39.72	40.80	189702	76591	5.62%
2026-03-13	41.27	40.31	-1.57	-3.75%	40.20	41.99	249465	102078	7.38%
2026-03-12	43.00	41.88	-1.20	-2.79%	41.20	43.16	264253	110993	7.82%
2026-03-11	44.12	43.08	-0.56	-1.28%	42.98	44.48	252215	110036	7.47%
2026-03-10	43.88	43.64	0.63	1.46%	43.13	44.50	260682	113959	7.72%
2026-03-09	42.43	43.01	-0.89	-2.03%	41.42	43.38	293956	124512	8.70%