通裕重工 (300185) - 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
2025-08-01	2.84	2.96	0.18	6.47%	2.83	2.98	2677231	78188	7.34%
2025-07-31	2.84	2.78	-0.07	-2.46%	2.77	2.85	851414	23920	2.33%
2025-07-30	2.87	2.85	-0.03	-1.04%	2.83	2.90	791069	22642	2.17%
2025-07-29	2.91	2.88	-0.04	-1.37%	2.85	2.92	858911	24693	2.36%
2025-07-28	2.92	2.92	0.01	0.34%	2.87	2.93	973038	28299	2.67%
2025-07-25	3.00	2.91	-0.09	-3.00%	2.90	3.01	1303029	38222	3.57%
2025-07-24	2.98	3.00	0.02	0.67%	2.95	3.07	1583424	47619	4.34%
2025-07-23	3.13	2.98	-0.12	-3.87%	2.97	3.15	2287888	69654	6.27%
2025-07-22	3.13	3.10	0.12	4.03%	3.03	3.25	3257612	101293	8.93%
2025-07-21	2.80	2.98	0.19	6.81%	2.79	3.03	2331902	68251	6.39%
2025-07-18	2.77	2.79	0.02	0.72%	2.77	2.81	582844	16248	1.60%
2025-07-17	2.76	2.77	0.00	0.00%	2.75	2.78	454869	12590	1.25%
2025-07-16	2.77	2.77	0.00	0.00%	2.75	2.78	556504	15397	1.53%
2025-07-15	2.86	2.77	-0.09	-3.15%	2.75	2.87	954321	26658	2.62%
2025-07-14	2.86	2.86	-0.01	-0.35%	2.85	2.90	699252	20120	1.92%
2025-07-11	2.85	2.87	0.02	0.70%	2.83	2.88	840880	24058	2.31%
2025-07-10	2.85	2.85	0.00	0.00%	2.83	2.88	648145	18465	1.78%
2025-07-09	2.85	2.85	-0.02	-0.70%	2.84	2.88	705593	20173	1.93%
2025-07-08	2.81	2.87	0.06	2.14%	2.80	2.87	818182	23213	2.24%
2025-07-07	2.80	2.81	0.01	0.36%	2.80	2.82	470737	13221	1.29%
2025-07-04	2.84	2.80	-0.03	-1.06%	2.80	2.85	763919	21551	2.09%
2025-07-03	2.85	2.83	-0.03	-1.05%	2.82	2.91	1093083	31111	3.00%
2025-07-02	2.94	2.86	-0.02	-0.69%	2.84	2.95	1574852	45526	4.32%
2025-07-01	2.85	2.88	0.02	0.70%	2.85	2.90	1170276	33660	3.21%
2025-06-30	2.82	2.86	0.04	1.42%	2.82	2.88	1017887	29125	2.79%
2025-06-27	2.80	2.82	0.03	1.08%	2.79	2.87	1072983	30393	2.94%
2025-06-26	2.78	2.79	0.01	0.36%	2.77	2.84	1008755	28272	2.77%
2025-06-25	2.75	2.78	0.04	1.46%	2.73	2.79	914166	25322	2.51%
2025-06-24	2.71	2.74	0.01	0.37%	2.69	2.75	766963	20901	2.10%
2025-06-23	2.65	2.73	0.08	3.02%	2.64	2.74	902055	24430	2.47%
2025-06-20	2.68	2.65	-0.05	-1.85%	2.64	2.71	531779	14159	1.46%
2025-06-19	2.77	2.70	-0.09	-3.23%	2.65	2.78	1155672	31252	3.17%
2025-06-18	2.81	2.79	-0.02	-0.71%	2.76	2.83	873466	24377	2.40%
2025-06-17	2.79	2.81	0.02	0.72%	2.74	2.82	1224650	34145	3.36%
2025-06-16	2.73	2.79	0.04	1.45%	2.70	2.81	1405563	39062	3.85%
2025-06-13	2.68	2.75	0.06	2.23%	2.67	2.82	1642782	45133	4.50%
2025-06-12	2.67	2.69	0.01	0.37%	2.66	2.71	435383	11671	1.19%
2025-06-11	2.66	2.68	0.02	0.75%	2.65	2.70	387591	10388	1.06%
2025-06-10	2.70	2.66	-0.04	-1.48%	2.64	2.71	574620	15326	1.58%
2025-06-09	2.68	2.70	0.02	0.75%	2.68	2.73	572895	15496	1.57%
2025-06-06	2.69	2.68	-0.01	-0.37%	2.67	2.70	313909	8427	0.86%
2025-06-05	2.70	2.69	-0.01	-0.37%	2.67	2.71	480717	12922	1.32%
2025-06-04	2.72	2.70	-0.03	-1.10%	2.69	2.73	523039	14139	1.43%
2025-06-03	2.68	2.73	0.03	1.11%	2.67	2.75	608885	16555	1.67%
2025-05-30	2.75	2.70	-0.06	-2.17%	2.68	2.77	758870	20526	2.08%
2025-05-29	2.76	2.76	-0.01	-0.36%	2.73	2.79	1023852	28271	2.81%
2025-05-28	2.65	2.77	0.12	4.53%	2.65	2.84	1785781	49216	4.90%
2025-05-27	2.66	2.65	-0.01	-0.38%	2.61	2.66	453702	11947	1.24%
2025-05-26	2.63	2.66	0.04	1.53%	2.62	2.66	465713	12322	1.28%
2025-05-23	2.62	2.62	-0.01	-0.38%	2.62	2.68	572977	15172	1.57%
2025-05-22	2.68	2.63	-0.05	-1.87%	2.63	2.69	445920	11826	1.22%
2025-05-21	2.71	2.68	-0.03	-1.11%	2.67	2.73	468073	12595	1.28%
2025-05-20	2.72	2.71	-0.02	-0.73%	2.70	2.76	629775	17120	1.73%
2025-05-19	2.68	2.73	0.07	2.63%	2.66	2.73	872200	23570	2.39%
2025-05-16	2.63	2.66	0.02	0.76%	2.62	2.69	611594	16324	1.68%
2025-05-15	2.68	2.64	-0.05	-1.86%	2.63	2.70	682248	18123	1.87%
2025-05-14	2.68	2.69	0.01	0.37%	2.65	2.70	808417	21639	2.22%
2025-05-13	2.76	2.68	-0.05	-1.83%	2.66	2.77	1014874	27401	2.78%
2025-05-12	2.79	2.73	-0.03	-1.09%	2.68	2.80	1303851	35464	3.58%
2025-05-09	2.69	2.76	0.09	3.37%	2.67	2.83	1897099	52539	5.20%
2025-05-08	2.61	2.67	0.00	0.00%	2.61	2.75	1496384	40216	4.10%
2025-05-07	2.61	2.67	0.23	9.43%	2.61	2.80	2238529	60047	6.14%
2025-04-29	2.39	2.44	0.09	3.83%	2.37	2.46	1058570	25745	2.90%
2025-04-28	2.41	2.35	-0.02	-0.84%	2.35	2.43	557256	13241	1.53%
2025-04-25	2.39	2.37	-0.04	-1.66%	2.36	2.42	824416	19675	2.26%
2025-04-24	2.32	2.41	0.10	4.33%	2.30	2.45	1388505	33014	3.81%