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
2026-07-31	23.20	26.20	2.56	10.83%	23.11	28.22	92232	23605	20.09%
2026-07-30	22.88	23.64	0.68	2.96%	22.38	25.35	60296	14547	13.13%
2026-07-29	22.47	22.96	0.01	0.04%	22.47	23.29	25566	5844	5.57%
2026-07-28	22.33	22.95	0.62	2.78%	22.13	23.24	22920	5247	4.99%
2026-07-27	21.49	22.33	1.16	5.48%	21.02	22.76	24704	5479	5.38%
2026-07-24	21.66	21.17	-0.68	-3.11%	21.06	21.72	15719	3357	3.42%
2026-07-23	21.55	21.85	0.34	1.58%	21.29	21.92	18445	3992	4.02%
2026-07-22	21.85	21.51	-0.33	-1.51%	21.20	22.10	23150	5008	5.04%
2026-07-21	21.97	21.84	-0.12	-0.55%	20.26	22.20	29279	6269	6.38%
2026-07-20	22.74	21.96	-0.38	-1.70%	21.50	23.41	24942	5613	5.43%
2026-07-17	23.74	22.34	-1.52	-6.37%	22.22	24.14	25695	5942	5.60%
2026-07-16	22.80	23.86	0.80	3.47%	22.74	24.44	25724	6124	5.60%
2026-07-15	22.52	23.06	0.34	1.50%	22.52	23.50	16311	3756	3.55%
2026-07-14	22.31	22.72	0.41	1.84%	21.61	22.74	18895	4200	4.12%
2026-07-13	23.66	22.31	-1.41	-5.94%	22.28	24.15	22146	5049	4.82%
2026-07-10	23.29	23.72	0.48	2.07%	22.75	24.33	21991	5232	4.79%
2026-07-09	23.01	23.24	0.10	0.43%	22.50	23.55	21307	4903	4.64%
2026-07-08	23.11	23.14	0.13	0.56%	22.60	23.42	17678	4084	3.85%
2026-07-07	23.80	23.01	-0.78	-3.28%	22.95	23.98	16120	3753	3.51%
2026-07-06	24.96	23.79	-0.78	-3.17%	23.60	24.96	18908	4543	4.12%
2026-07-03	24.00	24.57	0.30	1.24%	23.88	24.80	23273	5699	5.07%
2026-07-02	25.88	24.27	-0.44	-1.78%	24.18	25.88	32366	8048	7.05%
2026-07-01	24.07	24.71	0.73	3.04%	23.81	25.34	24915	6118	5.43%
2026-06-30	23.57	23.98	0.34	1.44%	23.20	24.14	24269	5786	5.29%
2026-06-29	23.69	23.64	-0.39	-1.62%	23.16	24.40	23402	5528	5.10%
2026-06-26	25.03	24.03	-1.00	-4.00%	23.94	25.03	27083	6579	5.90%
2026-06-25	26.67	25.03	-1.22	-4.65%	24.80	26.68	25297	6383	5.51%
2026-06-24	27.11	26.25	-1.13	-4.13%	25.80	27.40	22620	5955	4.93%
2026-06-23	27.20	27.38	0.18	0.66%	26.95	27.91	20104	5520	4.38%
2026-06-22	26.97	27.20	-0.04	-0.15%	25.83	27.30	22191	5887	4.83%
2026-06-18	26.93	27.24	0.24	0.89%	26.42	27.45	19857	5379	4.32%
2026-06-17	27.68	27.00	-0.29	-1.06%	26.78	27.68	19122	5177	4.16%
2026-06-16	27.01	27.29	0.18	0.66%	26.40	27.54	17340	4697	3.78%
2026-06-15	26.80	27.11	0.37	1.38%	26.52	27.37	19588	5284	4.27%
2026-06-12	26.50	26.74	0.78	3.00%	26.36	27.30	24554	6581	5.35%
2026-06-11	26.62	25.96	-0.84	-3.13%	25.56	26.82	20489	5334	4.46%
2026-06-10	27.50	26.80	-0.94	-3.39%	26.14	27.78	23355	6261	5.09%
2026-06-09	27.96	27.74	0.06	0.22%	27.16	28.17	18476	5114	4.02%
2026-06-08	27.65	27.68	-0.89	-3.12%	27.18	28.60	23779	6623	5.18%
2026-06-05	27.98	28.57	0.54	1.93%	27.40	28.86	22821	6447	4.97%
2026-06-04	28.55	28.03	-0.53	-1.86%	27.80	28.60	18446	5184	4.02%
2026-06-03	29.15	28.56	-0.75	-2.56%	28.34	29.32	18365	5294	4.00%
2026-06-02	30.02	29.31	-0.71	-2.37%	28.80	30.39	20577	6017	4.48%
2026-06-01	29.18	30.02	0.97	3.34%	28.94	30.68	27662	8328	6.02%
2026-05-29	30.58	29.05	-1.32	-4.35%	28.77	30.88	26945	7962	5.87%
2026-05-28	31.00	30.37	-0.10	-0.33%	29.46	31.00	25297	7634	5.51%
2026-05-27	31.88	30.47	-1.46	-4.57%	30.27	32.01	28900	8925	6.29%
2026-05-26	33.48	31.93	-1.55	-4.63%	31.20	33.83	29096	9307	6.34%
2026-05-25	33.54	33.48	0.04	0.12%	32.69	34.12	24696	8213	5.38%
2026-05-22	33.43	33.44	0.43	1.30%	32.61	33.68	28650	9509	6.24%
2026-05-21	34.90	33.01	-1.78	-5.12%	32.71	35.83	33826	11631	7.37%
2026-05-20	35.34	34.79	-0.76	-2.14%	34.51	35.59	24350	8504	5.30%
2026-05-19	35.20	35.55	0.47	1.34%	34.58	35.69	27385	9634	5.96%
2026-05-18	35.35	35.08	-0.19	-0.54%	34.76	35.75	25478	8950	5.55%
2026-05-15	34.96	35.27	0.39	1.12%	34.60	36.09	40125	14188	8.74%
2026-05-14	36.85	34.88	-1.06	-2.95%	34.80	38.80	42078	15181	9.16%
2026-05-13	34.83	35.94	1.11	3.19%	34.44	36.35	37610	13414	8.19%
2026-05-12	35.48	34.83	-0.75	-2.11%	34.71	35.78	28400	9972	6.19%
2026-05-11	35.53	35.58	0.01	0.03%	35.11	36.00	38546	13682	8.40%
2026-05-08	36.20	35.57	-0.63	-1.74%	35.31	36.58	50708	18184	11.04%
2026-05-07	35.15	36.20	0.93	2.64%	35.15	36.58	62040	22319	13.51%
2026-05-06	33.90	35.27	2.08	6.27%	33.58	35.90	67545	23759	14.71%
2026-04-30	33.40	33.19	0.32	0.97%	32.48	33.44	44404	14613	9.67%
2026-04-29	30.60	32.87	1.98	6.41%	30.47	33.52	69736	22599	15.19%
2026-04-28	31.95	30.89	-2.26	-6.82%	30.52	33.78	68241	21691	14.86%
2026-04-27	31.80	33.15	1.83	5.84%	31.48	33.96	80312	26213	17.49%
2026-04-24	30.75	31.32	0.32	1.03%	30.00	31.78	24449	7559	5.32%
2026-04-23	32.02	31.00	-0.33	-1.05%	30.85	32.22	19799	6216	4.31%