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
2025-04-03	2.51	2.53	0.00	0.00%	2.50	2.57	651176	16521	1.79%
2025-04-02	2.55	2.53	-0.02	-0.78%	2.52	2.57	575424	14656	1.58%
2025-04-01	2.55	2.55	0.01	0.39%	2.54	2.59	659381	16881	1.80%
2025-03-31	2.57	2.54	-0.04	-1.55%	2.52	2.60	758598	19365	2.07%
2025-03-28	2.65	2.58	-0.09	-3.37%	2.58	2.68	904958	23675	2.46%
2025-03-27	2.78	2.67	-0.14	-4.98%	2.66	2.79	1451398	39146	3.95%
2025-03-26	2.81	2.81	-0.06	-2.09%	2.75	2.88	1838057	51572	5.00%
2025-03-25	2.74	2.87	0.06	2.14%	2.72	3.06	2613907	75743	7.12%
2025-03-24	2.99	2.81	-0.09	-3.10%	2.72	2.99	2572423	72480	7.00%
2025-03-21	2.68	2.90	0.20	7.41%	2.67	2.96	3683071	105162	10.03%
2025-03-20	2.54	2.70	0.15	5.88%	2.53	2.80	2751431	74418	7.49%
2025-03-19	2.54	2.55	0.01	0.39%	2.51	2.58	809701	20671	2.20%
2025-03-18	2.56	2.54	-0.01	-0.39%	2.52	2.57	482655	12251	1.31%
2025-03-17	2.54	2.55	0.02	0.79%	2.53	2.59	803408	20579	2.19%
2025-03-14	2.48	2.53	0.05	2.02%	2.46	2.54	786759	19729	2.14%
2025-03-13	2.53	2.48	-0.05	-1.98%	2.46	2.54	699972	17401	1.91%
2025-03-12	2.52	2.53	0.01	0.40%	2.50	2.55	664959	16805	1.81%
2025-03-11	2.48	2.52	0.02	0.80%	2.47	2.52	518818	12947	1.41%
2025-03-10	2.52	2.50	-0.02	-0.79%	2.49	2.55	601405	15128	1.64%
2025-03-07	2.52	2.52	0.01	0.40%	2.47	2.58	1061951	26825	2.89%
2025-03-06	2.47	2.51	0.04	1.62%	2.47	2.52	754082	18852	2.05%
2025-03-05	2.44	2.47	0.02	0.82%	2.41	2.48	655366	16000	1.78%
2025-03-04	2.44	2.45	0.00	0.00%	2.42	2.47	458968	11218	1.25%
2025-03-03	2.44	2.45	0.02	0.82%	2.43	2.51	644012	15928	1.75%
2025-02-28	2.50	2.43	-0.07	-2.80%	2.42	2.51	708793	17437	1.93%
2025-02-27	2.53	2.50	-0.02	-0.79%	2.46	2.54	789505	19761	2.15%
2025-02-26	2.49	2.52	0.04	1.61%	2.48	2.53	730896	18323	1.99%
2025-02-25	2.46	2.48	-0.01	-0.40%	2.43	2.52	744904	18536	2.03%
2025-02-24	2.45	2.49	0.04	1.63%	2.44	2.51	764015	18989	2.08%
2025-02-21	2.46	2.45	0.00	0.00%	2.40	2.46	652043	15869	1.78%
2025-02-20	2.44	2.45	0.00	0.00%	2.41	2.47	607162	14820	1.65%
2025-02-19	2.42	2.45	0.03	1.24%	2.41	2.45	490492	11940	1.34%
2025-02-18	2.51	2.42	-0.09	-3.59%	2.40	2.52	761090	18752	2.07%
2025-02-17	2.47	2.51	0.04	1.62%	2.46	2.56	904983	22712	2.46%
2025-02-14	2.49	2.47	-0.01	-0.40%	2.45	2.51	537577	13343	1.46%
2025-02-13	2.52	2.48	-0.04	-1.59%	2.48	2.54	613449	15346	1.67%
2025-02-12	2.50	2.52	0.01	0.40%	2.49	2.53	572997	14401	1.56%
2025-02-11	2.55	2.51	-0.04	-1.57%	2.49	2.56	557825	13996	1.52%
2025-02-10	2.54	2.55	0.01	0.39%	2.53	2.57	599128	15259	1.63%
2025-02-07	2.51	2.54	0.03	1.20%	2.50	2.56	773024	19597	2.10%
2025-02-06	2.43	2.51	0.07	2.87%	2.40	2.51	710153	17544	1.93%
2025-02-05	2.43	2.44	0.05	2.09%	2.41	2.46	446278	10876	1.22%
2025-01-27	2.47	2.39	-0.07	-2.85%	2.39	2.50	457297	11135	1.25%
2025-01-24	2.42	2.46	0.04	1.65%	2.40	2.47	478453	11675	1.30%
2025-01-23	2.45	2.42	-0.01	-0.41%	2.41	2.52	571477	14131	1.56%
2025-01-22	2.45	2.43	-0.03	-1.22%	2.41	2.46	422356	10262	1.15%
2025-01-21	2.51	2.46	-0.04	-1.60%	2.44	2.51	417528	10312	1.14%
2025-01-20	2.50	2.50	0.03	1.21%	2.45	2.52	513703	12823	1.40%
2025-01-17	2.48	2.47	-0.02	-0.80%	2.45	2.51	397941	9865	1.08%
2025-01-16	2.47	2.49	0.03	1.22%	2.46	2.55	590190	14763	1.61%
2025-01-15	2.50	2.46	-0.04	-1.60%	2.43	2.51	569437	13995	1.55%
2025-01-14	2.37	2.50	0.13	5.49%	2.36	2.50	761387	18645	2.07%
2025-01-13	2.34	2.37	0.01	0.42%	2.30	2.37	492142	11552	1.34%
2025-01-10	2.43	2.36	-0.07	-2.88%	2.35	2.45	495298	11910	1.35%
2025-01-09	2.42	2.43	0.00	0.00%	2.41	2.45	448208	10893	1.22%
2025-01-08	2.47	2.43	-0.04	-1.62%	2.37	2.47	648500	15664	1.77%
2025-01-07	2.43	2.47	0.05	2.07%	2.40	2.47	555706	13538	1.51%
2025-01-06	2.41	2.42	0.01	0.41%	2.35	2.44	572702	13798	1.56%
2025-01-03	2.51	2.41	-0.09	-3.60%	2.39	2.53	681420	16763	1.86%
2025-01-02	2.59	2.50	-0.07	-2.72%	2.47	2.60	665658	16914	1.81%
2024-12-31	2.67	2.57	-0.10	-3.75%	2.57	2.70	588008	15406	1.60%
2024-12-30	2.70	2.67	-0.03	-1.11%	2.64	2.71	526968	14030	1.43%
2024-12-27	2.68	2.70	0.03	1.12%	2.65	2.75	645646	17538	1.76%
2024-12-26	2.65	2.67	0.00	0.00%	2.65	2.70	426070	11391	1.16%
2024-12-25	2.73	2.67	-0.06	-2.20%	2.63	2.75	683188	18218	1.86%