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
2026-06-16	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%
2026-04-22	31.50	31.33	-0.17	-0.54%	30.70	31.50	16380	5088	3.57%
2026-04-21	32.18	31.50	-0.87	-2.69%	31.30	32.26	15985	5049	3.48%
2026-04-20	32.05	32.37	0.21	0.65%	31.65	32.48	14094	4543	3.07%
2026-04-17	32.53	32.16	-0.37	-1.14%	31.80	32.53	17728	5667	3.86%
2026-04-16	32.00	32.53	0.58	1.82%	31.90	32.63	17014	5503	3.71%
2026-04-15	32.30	31.95	-0.40	-1.24%	31.80	32.58	13489	4334	2.94%
2026-04-14	32.05	32.35	0.42	1.32%	31.91	32.93	14737	4747	3.21%
2026-04-13	31.77	31.93	-0.10	-0.31%	31.50	32.12	13639	4336	2.97%
2026-04-10	32.37	32.03	0.39	1.23%	31.80	32.48	15328	4925	3.34%
2026-04-09	32.49	31.64	-1.05	-3.21%	31.43	32.49	18395	5838	4.01%
2026-04-08	31.05	32.69	2.20	7.22%	31.05	32.87	26616	8599	5.80%
2026-04-07	30.08	30.49	0.40	1.33%	30.05	30.72	12543	3827	2.73%
2026-04-03	31.29	30.09	-0.77	-2.50%	29.88	31.29	14150	4287	3.08%
2026-04-02	31.58	30.86	-0.72	-2.28%	30.63	31.60	15694	4874	3.42%
2026-04-01	31.86	31.58	0.35	1.12%	31.23	31.98	14294	4503	3.11%
2026-03-31	31.72	31.23	-0.32	-1.01%	31.03	32.61	16283	5149	3.55%
2026-03-30	30.85	31.55	0.10	0.32%	30.76	31.61	16818	5252	3.66%
2026-03-27	30.55	31.45	0.32	1.03%	30.55	31.61	13652	4276	2.97%
2026-03-26	32.00	31.13	-0.76	-2.38%	30.89	32.00	15815	4958	3.44%
2026-03-25	31.73	31.89	0.47	1.50%	31.42	32.24	20775	6611	4.52%
2026-03-24	30.89	31.42	1.22	4.04%	30.40	31.56	27380	8471	5.96%
2026-03-23	31.88	30.20	-2.13	-6.59%	29.89	32.17	36387	11254	7.92%
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%