通业科技 (300960) - 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	15.61	16.21	0.51	3.25%	15.45	16.30	16853	2698	1.28%
2026-09-15	16.42	15.70	-0.54	-3.33%	15.67	16.42	14533	2307	1.10%
2026-09-14	15.90	16.24	0.29	1.82%	15.62	16.43	13484	2182	1.02%
2026-09-11	16.40	15.95	-0.58	-3.51%	15.66	16.55	14155	2258	1.08%
2026-09-10	16.72	16.53	-0.29	-1.72%	16.43	16.72	11519	1907	0.88%
2026-09-09	16.90	16.82	-0.11	-0.65%	16.69	17.05	12018	2027	0.91%
2026-09-08	16.95	16.93	-0.01	-0.06%	16.85	17.05	14122	2393	1.07%
2026-09-07	17.04	16.94	0.12	0.71%	16.71	17.15	13555	2304	1.03%
2026-09-04	17.07	16.82	-0.29	-1.69%	16.75	17.20	13411	2281	1.02%
2026-09-03	17.28	17.11	-0.15	-0.87%	16.91	17.48	13057	2232	0.99%
2026-09-02	17.11	17.26	-0.03	-0.17%	17.05	17.38	13661	2354	1.04%
2026-09-01	17.30	17.29	-0.01	-0.06%	17.13	17.46	17052	2948	1.30%
2026-08-31	17.20	17.30	0.00	0.00%	16.98	17.43	22376	3852	1.70%
2026-08-28	17.51	17.30	-0.15	-0.86%	17.25	17.51	17476	3033	1.33%
2026-08-27	17.51	17.45	-0.22	-1.25%	17.25	17.58	23802	4138	1.81%
2026-08-26	17.27	17.67	0.31	1.79%	17.15	17.83	31765	5578	2.41%
2026-08-25	16.55	17.36	0.82	4.96%	16.22	17.43	35574	6082	2.70%
2026-08-24	16.42	16.54	0.17	1.04%	16.36	16.99	27897	4638	2.12%
2026-08-21	16.24	16.37	0.06	0.37%	15.91	16.48	14063	2283	1.07%
2026-08-20	16.05	16.31	0.43	2.71%	15.91	16.39	10144	1647	0.77%
2026-08-19	16.26	15.88	-0.52	-3.17%	15.83	16.38	14844	2380	1.13%
2026-08-18	16.56	16.40	-0.10	-0.61%	16.18	16.56	10813	1766	0.82%
2026-08-17	16.08	16.50	0.41	2.55%	15.95	16.56	13923	2276	1.06%
2026-08-14	16.33	16.09	-0.04	-0.25%	15.98	16.43	10448	1680	0.79%
2026-08-13	16.55	16.13	-0.31	-1.89%	16.13	16.55	9767	1589	0.74%
2026-08-12	16.24	16.44	0.27	1.67%	16.08	16.48	10690	1745	0.81%
2026-08-11	16.35	16.17	-0.12	-0.74%	16.02	16.35	12936	2096	0.98%
2026-08-10	15.93	16.29	0.54	3.43%	15.63	16.37	15922	2574	1.21%
2026-08-07	15.88	15.75	-0.11	-0.69%	15.40	15.90	14971	2344	1.14%
2026-08-06	15.65	15.86	0.21	1.34%	15.45	15.92	18825	2968	1.43%
2026-08-05	15.80	15.65	-0.09	-0.57%	15.45	15.91	17681	2776	1.34%
2026-08-04	15.92	15.74	-0.05	-0.32%	15.62	15.94	14065	2215	1.07%
2026-08-03	15.35	15.79	0.61	4.02%	15.18	15.90	16366	2553	1.24%
2026-07-31	15.12	15.18	0.26	1.74%	14.88	15.29	14830	2244	1.13%
2026-07-30	14.99	14.92	-0.22	-1.45%	14.82	15.39	14657	2211	1.11%
2026-07-29	14.48	15.14	0.44	2.99%	14.48	15.18	15785	2373	1.20%
2026-07-28	14.42	14.70	0.13	0.89%	14.42	14.99	15260	2258	1.16%
2026-07-27	14.00	14.57	0.52	3.70%	13.91	14.88	15444	2248	1.18%
2026-07-24	14.21	14.05	-0.27	-1.89%	13.91	14.47	12676	1789	0.97%
2026-07-23	13.74	14.32	0.59	4.30%	13.53	14.38	16142	2262	1.23%
2026-07-22	14.15	13.73	-0.42	-2.97%	13.58	14.35	20664	2862	1.58%
2026-07-21	14.26	14.15	-0.24	-1.67%	13.55	14.40	24671	3457	1.89%
2026-07-20	14.73	14.39	-0.30	-2.04%	14.11	15.24	18144	2665	1.39%
2026-07-17	15.30	14.69	-0.60	-3.92%	14.54	15.49	20091	3010	1.54%
2026-07-16	15.16	15.29	0.03	0.20%	14.95	15.54	13887	2124	1.06%
2026-07-15	15.33	15.26	0.09	0.59%	15.03	15.62	19682	3014	1.50%
2026-07-14	14.62	15.17	0.55	3.76%	14.41	15.27	17306	2561	1.32%
2026-07-13	15.34	14.62	-0.70	-4.57%	14.50	15.40	15770	2341	1.20%
2026-07-10	15.00	15.32	0.49	3.30%	14.65	15.67	19225	2930	1.47%
2026-07-09	14.88	14.83	-0.08	-0.54%	14.47	15.10	13363	1971	1.02%
2026-07-08	15.19	14.91	-0.20	-1.32%	14.72	15.19	14065	2102	1.07%
2026-07-07	15.65	15.11	-0.57	-3.64%	15.01	15.71	16581	2533	1.27%
2026-07-06	16.37	15.68	-0.53	-3.27%	15.65	16.46	16755	2678	1.28%
2026-07-03	15.55	16.21	0.75	4.85%	15.47	16.45	26327	4253	2.01%
2026-07-02	15.66	15.46	-0.14	-0.90%	15.40	16.03	16623	2614	1.27%
2026-07-01	15.80	15.60	0.05	0.32%	15.36	15.95	18734	2924	1.43%
2026-06-30	15.62	15.55	0.03	0.19%	15.22	15.75	16003	2484	1.22%
2026-06-29	15.42	15.52	-0.06	-0.39%	15.03	15.65	18067	2776	1.38%
2026-06-26	15.77	15.58	-0.39	-2.44%	15.40	15.90	17801	2782	1.36%
2026-06-25	16.16	15.97	-0.31	-1.90%	15.75	16.36	16967	2715	1.30%
2026-06-24	17.09	16.28	-0.69	-4.07%	16.05	17.12	20496	3354	1.57%
2026-06-23	16.61	16.97	0.27	1.62%	16.45	17.32	18391	3137	1.41%
2026-06-22	16.70	16.70	0.05	0.30%	15.94	16.75	17929	2923	1.37%
2026-06-18	16.79	16.65	-0.22	-1.30%	16.52	17.02	15338	2569	1.17%
2026-06-17	17.46	16.87	-0.35	-2.03%	16.75	17.46	13133	2222	1.00%
2026-06-16	17.47	17.22	-0.34	-1.94%	17.05	17.65	14940	2577	1.14%
2026-06-15	17.45	17.56	0.26	1.50%	17.30	17.92	18684	3286	1.43%
2026-06-12	16.91	17.30	0.55	3.28%	16.74	17.42	20803	3573	1.59%
2026-06-11	16.72	16.75	-0.23	-1.35%	16.42	17.03	18745	3138	1.43%
2026-06-10	17.40	16.98	-0.40	-2.30%	16.76	17.40	17267	2932	1.32%
2026-06-09	17.46	17.38	-0.11	-0.63%	17.11	17.81	15519	2695	1.19%