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
2026-09-16	2.82	2.80	-0.02	-0.71%	2.77	2.87	980148	27473	2.55%
2026-09-15	2.78	2.82	0.03	1.08%	2.74	2.84	1165803	32766	3.03%
2026-09-14	2.78	2.79	0.00	0.00%	2.74	2.82	571402	15852	1.49%
2026-09-11	2.80	2.79	-0.01	-0.36%	2.74	2.82	878396	24431	2.28%
2026-09-10	2.77	2.80	0.02	0.72%	2.74	2.84	924863	25878	2.40%
2026-09-09	2.74	2.78	0.03	1.09%	2.73	2.78	636472	17586	1.65%
2026-09-08	2.71	2.75	0.04	1.48%	2.70	2.75	673606	18412	1.75%
2026-09-07	2.71	2.71	0.01	0.37%	2.69	2.72	417159	11286	1.08%
2026-09-04	2.71	2.70	0.00	0.00%	2.69	2.74	531283	14447	1.38%
2026-09-03	2.71	2.70	0.00	0.00%	2.70	2.76	665278	18152	1.73%
2026-09-02	2.73	2.70	-0.03	-1.10%	2.69	2.73	420924	11374	1.09%
2026-09-01	2.71	2.73	0.02	0.74%	2.70	2.75	494615	13503	1.29%
2026-08-31	2.73	2.71	-0.03	-1.09%	2.69	2.73	454424	12300	1.18%
2026-08-28	2.71	2.74	0.02	0.74%	2.70	2.75	549473	14969	1.43%
2026-08-27	2.71	2.72	0.00	0.00%	2.69	2.72	435371	11790	1.13%
2026-08-26	2.71	2.72	0.01	0.37%	2.70	2.73	485098	13191	1.26%
2026-08-25	2.68	2.71	0.02	0.74%	2.67	2.72	515832	13962	1.34%
2026-08-24	2.68	2.69	0.02	0.75%	2.67	2.73	583529	15706	1.52%
2026-08-21	2.66	2.67	0.01	0.38%	2.62	2.68	439827	11666	1.14%
2026-08-20	2.66	2.66	0.01	0.38%	2.65	2.69	449266	11963	1.17%
2026-08-19	2.70	2.65	-0.06	-2.21%	2.64	2.72	670386	17889	1.74%
2026-08-18	2.75	2.71	-0.05	-1.81%	2.70	2.75	488233	13277	1.27%
2026-08-17	2.74	2.76	0.02	0.73%	2.72	2.76	391918	10747	1.02%
2026-08-14	2.78	2.74	-0.04	-1.44%	2.72	2.79	582387	16000	1.51%
2026-08-13	2.83	2.78	-0.05	-1.77%	2.78	2.84	670777	18783	1.74%
2026-08-12	2.80	2.83	0.03	1.07%	2.79	2.84	668937	18820	1.74%
2026-08-11	2.81	2.80	-0.02	-0.71%	2.78	2.82	548859	15367	1.43%
2026-08-10	2.80	2.82	0.02	0.71%	2.78	2.83	575271	16179	1.50%
2026-08-07	2.80	2.80	-0.01	-0.36%	2.77	2.81	585991	16323	1.52%
2026-08-06	2.84	2.81	-0.04	-1.40%	2.77	2.85	918699	25782	2.39%
2026-08-05	2.88	2.85	-0.03	-1.04%	2.84	2.88	765883	21865	1.99%
2026-08-04	2.90	2.88	-0.03	-1.03%	2.87	2.93	774959	22406	2.01%
2026-08-03	2.84	2.91	0.09	3.19%	2.83	2.94	1006425	29180	2.62%
2026-07-31	2.80	2.82	0.02	0.71%	2.80	2.85	711521	20154	1.85%
2026-07-30	2.80	2.80	-0.02	-0.71%	2.79	2.85	752683	21217	1.96%
2026-07-29	2.76	2.82	0.06	2.17%	2.74	2.83	1006697	28131	2.62%
2026-07-28	2.73	2.76	0.02	0.73%	2.72	2.77	651165	17894	1.69%
2026-07-27	2.69	2.74	0.04	1.48%	2.68	2.74	524921	14324	1.36%
2026-07-24	2.75	2.70	-0.07	-2.53%	2.69	2.78	741536	20217	1.93%
2026-07-23	2.69	2.77	0.07	2.59%	2.69	2.77	923393	25304	2.40%
2026-07-22	2.74	2.70	-0.05	-1.82%	2.68	2.75	783963	21165	2.04%
2026-07-21	2.70	2.75	0.06	2.23%	2.69	2.77	978684	26874	2.54%
2026-07-20	2.67	2.69	0.02	0.75%	2.65	2.72	715905	19224	1.86%
2026-07-17	2.70	2.67	-0.04	-1.48%	2.67	2.74	751096	20324	1.95%
2026-07-16	2.71	2.71	-0.02	-0.73%	2.69	2.74	500941	13598	1.30%
2026-07-15	2.70	2.73	0.03	1.11%	2.69	2.75	580833	15826	1.51%
2026-07-14	2.67	2.70	0.03	1.12%	2.66	2.72	559548	15049	1.45%
2026-07-13	2.71	2.67	-0.07	-2.55%	2.67	2.74	677172	18198	1.76%
2026-07-10	2.69	2.74	0.03	1.11%	2.66	2.77	756000	20576	1.97%
2026-07-09	2.70	2.71	0.01	0.37%	2.67	2.72	599350	16158	1.56%
2026-07-08	2.72	2.70	-0.04	-1.46%	2.68	2.73	567349	15340	1.47%
2026-07-07	2.79	2.74	-0.05	-1.79%	2.70	2.80	668173	18278	1.74%
2026-07-06	2.87	2.79	-0.08	-2.79%	2.79	2.88	892123	25138	2.32%
2026-07-03	2.82	2.87	0.03	1.06%	2.81	2.89	963955	27575	2.51%
2026-07-02	2.81	2.84	-0.01	-0.35%	2.81	2.92	1240899	35507	3.23%
2026-07-01	2.81	2.85	0.12	4.40%	2.75	2.89	1506384	42747	3.92%
2026-06-30	2.82	2.73	0.07	2.63%	2.72	2.86	976594	26892	2.54%
2026-06-29	2.68	2.66	-0.09	-3.27%	2.61	2.70	1103231	29394	2.87%
2026-06-26	2.75	2.75	0.02	0.73%	2.74	2.89	1445721	40559	3.76%
2026-06-25	2.80	2.73	-0.08	-2.85%	2.72	2.81	950389	26120	2.47%
2026-06-24	2.89	2.81	-0.10	-3.44%	2.79	2.93	1296275	36798	3.37%
2026-06-23	2.99	2.91	-0.10	-3.32%	2.89	3.12	2118810	63632	5.51%
2026-06-22	2.99	3.01	0.23	8.27%	2.95	3.13	2955479	89936	7.68%
2026-06-18	2.75	2.78	-0.01	-0.36%	2.69	2.78	973691	26481	2.53%
2026-06-17	2.73	2.79	0.04	1.45%	2.66	2.83	1328049	36265	3.45%
2026-06-16	2.77	2.75	-0.03	-1.08%	2.71	2.78	908728	24922	2.36%
2026-06-15	2.77	2.78	0.00	0.00%	2.76	2.82	864281	24047	2.25%
2026-06-12	2.79	2.78	0.03	1.09%	2.75	2.84	1029255	28676	2.68%
2026-06-11	2.81	2.75	-0.11	-3.85%	2.72	2.86	1343604	37430	3.49%
2026-06-10	2.66	2.86	0.17	6.32%	2.62	2.92	2121199	59111	5.52%
2026-06-09	2.59	2.69	0.11	4.26%	2.55	2.72	1255374	33107	3.26%