通达海 (301378) - 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
2026-03-20	33.71	32.33	-1.25	-3.72%	32.28	34.00	22985	7556	5.01%
2026-03-19	33.80	33.58	-0.88	-2.55%	33.38	34.20	18594	6279	4.05%
2026-03-18	33.68	34.46	0.94	2.80%	33.50	34.46	16224	5523	3.53%
2026-03-17	34.45	33.52	-0.87	-2.53%	33.51	34.53	15507	5275	3.38%
2026-03-16	34.07	34.39	0.42	1.24%	33.66	34.39	21971	7484	4.79%
2026-03-13	34.42	33.97	-0.62	-1.79%	33.92	34.58	19527	6686	4.25%
2026-03-12	35.30	34.59	-0.70	-1.98%	34.39	35.42	22505	7828	4.90%
2026-03-11	36.23	35.29	-0.86	-2.38%	35.15	36.44	24812	8813	5.40%
2026-03-10	36.01	36.15	0.67	1.89%	35.66	36.56	27177	9796	5.92%
2026-03-09	34.50	35.48	-0.06	-0.17%	34.21	35.67	32622	11442	7.10%
2026-03-06	34.39	35.54	1.15	3.34%	34.32	35.78	31766	11211	6.92%
2026-03-05	35.00	34.39	0.79	2.35%	34.09	35.28	30242	10414	6.59%
2026-03-04	33.56	33.60	-0.62	-1.81%	33.11	34.35	39078	13163	8.51%
2026-03-03	36.31	34.22	-1.87	-5.18%	34.07	36.68	40175	14115	8.75%
2026-03-02	37.40	36.09	-2.19	-5.72%	35.71	37.95	45120	16449	9.83%
2026-02-27	37.70	38.28	0.55	1.46%	37.45	38.65	31261	11910	6.81%
2026-02-26	38.34	37.73	-0.48	-1.26%	37.46	38.34	28609	10810	6.23%
2026-02-25	38.87	38.21	-0.19	-0.49%	38.02	38.87	30387	11641	6.62%
2026-02-24	40.10	38.40	-1.29	-3.25%	38.30	40.50	42145	16297	9.18%
2026-02-13	40.17	39.69	-0.48	-1.19%	39.40	40.76	41947	16783	9.14%
2026-02-12	41.00	40.17	-0.61	-1.50%	39.81	41.41	41427	16761	9.02%
2026-02-11	40.96	40.78	-0.19	-0.46%	40.50	41.67	40640	16614	8.85%
2026-02-10	41.98	40.97	-0.85	-2.03%	40.42	42.38	54402	22395	11.85%
2026-02-09	42.91	41.82	1.22	3.00%	40.98	43.01	63690	26679	13.87%
2026-02-06	43.26	40.60	-1.38	-3.29%	40.30	43.78	68824	28578	14.99%
2026-02-05	41.88	41.98	-1.26	-2.91%	41.00	42.89	60610	25402	13.20%
2026-02-04	44.52	43.24	-3.26	-7.01%	42.26	45.18	102551	44333	22.34%
2026-02-03	45.02	46.50	2.00	4.49%	43.53	47.18	144050	65783	31.37%
2026-02-02	41.45	44.50	4.99	12.63%	41.01	47.38	157968	69903	34.40%
2026-01-30	40.25	39.51	-1.46	-3.56%	39.00	40.97	55853	22144	12.16%
2026-01-29	39.19	40.97	1.43	3.62%	38.88	44.18	92136	38570	20.07%
2026-01-28	40.78	39.54	-1.43	-3.49%	39.21	41.37	53958	21535	11.75%
2026-01-27	42.55	40.97	-2.42	-5.58%	40.54	43.58	79881	33141	17.40%
2026-01-26	42.02	43.39	0.95	2.24%	42.02	45.29	116042	50987	25.27%
2026-01-23	39.95	42.44	3.16	8.04%	38.88	44.76	134985	56632	29.40%
2026-01-22	40.10	39.28	-0.81	-2.02%	38.99	40.31	64750	25569	14.10%
2026-01-21	39.83	40.09	-0.51	-1.26%	39.33	41.60	59216	23941	12.90%
2026-01-20	43.32	40.60	-2.30	-5.36%	39.89	44.27	61434	25421	13.38%
2026-01-19	44.00	42.90	-1.24	-2.81%	42.11	44.25	63761	27351	13.89%
2026-01-16	46.73	44.14	-2.48	-5.32%	43.68	47.40	125146	56451	27.26%
2026-01-15	50.01	46.62	-7.97	-14.60%	43.80	51.96	181742	84358	39.58%
2026-01-14	44.97	54.59	9.10	20.00%	43.40	54.59	157907	80634	34.39%
2026-01-13	45.49	45.49	7.58	19.99%	41.70	45.49	135895	61156	29.60%
2026-01-12	33.31	37.91	6.32	20.01%	33.00	37.91	92605	34480	20.17%
2026-01-09	29.73	31.59	2.32	7.93%	29.26	31.81	53852	16438	11.73%
2026-01-08	28.94	29.27	0.47	1.63%	28.73	29.50	17508	5111	3.81%
2026-01-07	29.08	28.80	-0.22	-0.76%	28.59	29.20	17790	5124	3.87%
2026-01-06	29.14	29.02	-0.15	-0.51%	28.77	29.30	19441	5634	4.23%
2026-01-05	28.35	29.17	0.77	2.71%	28.21	29.28	19351	5600	4.21%
2025-12-31	27.94	28.40	0.59	2.12%	27.69	28.65	17727	5009	3.86%
2025-12-30	28.04	27.81	-0.37	-1.31%	27.81	28.37	12378	3478	2.70%
2025-12-29	27.94	28.18	0.32	1.15%	27.65	28.36	14675	4111	3.20%
2025-12-26	28.20	27.86	-0.32	-1.14%	27.73	28.33	14498	4061	3.16%
2025-12-25	28.11	28.18	0.17	0.61%	27.77	28.30	11692	3277	2.55%
2025-12-24	28.06	28.01	0.26	0.94%	27.88	28.16	10221	2866	2.23%
2025-12-23	28.35	27.75	-0.46	-1.63%	27.71	28.35	14212	3964	3.10%
2025-12-22	28.76	28.21	-0.14	-0.49%	28.12	28.76	13949	3949	3.04%
2025-12-19	28.23	28.35	0.14	0.50%	27.97	28.41	13972	3947	3.04%
2025-12-18	27.75	28.21	0.27	0.97%	27.61	28.55	16022	4517	3.49%
2025-12-17	27.59	27.94	0.33	1.20%	26.79	27.94	18994	5180	4.14%
2025-12-16	27.98	27.61	-0.29	-1.04%	27.29	28.11	16236	4483	3.54%
2025-12-15	28.52	27.90	-0.65	-2.28%	27.84	28.55	17366	4883	3.78%
2025-12-12	29.04	28.55	-0.49	-1.69%	28.50	29.24	14133	4070	3.08%