天通股份 (600330) - 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
2026-04-30	25.79	27.89	2.23	8.69%	25.78	28.23	2914319	798557	23.63%
2026-04-29	25.80	25.66	-0.76	-2.88%	25.56	27.20	1740712	453636	14.11%
2026-04-28	27.01	26.42	-1.00	-3.65%	25.43	27.90	2557604	674950	20.74%
2026-04-27	27.60	27.42	1.53	5.91%	26.84	28.48	2614549	722866	21.20%
2026-04-24	25.31	25.89	0.29	1.13%	25.31	27.39	2311666	610615	18.74%
2026-04-23	26.98	25.60	-0.27	-1.04%	25.51	27.53	2901804	763871	23.53%
2026-04-22	23.45	25.87	2.35	9.99%	23.43	25.87	2073604	514223	16.81%
2026-04-21	23.90	23.52	-0.38	-1.59%	23.42	25.21	3871390	937160	31.39%
2026-04-20	23.90	23.90	2.17	9.99%	23.90	23.90	309827	74048	2.51%
2026-04-17	21.73	21.73	1.98	10.03%	21.73	21.73	377584	82048	3.06%
2026-04-16	19.60	19.75	-0.05	-0.25%	19.36	20.33	1247149	246646	10.11%
2026-04-15	20.56	19.80	-0.81	-3.93%	19.70	20.61	1348011	271160	10.93%
2026-04-14	19.80	20.61	0.99	5.05%	19.41	21.34	2033459	420425	16.49%
2026-04-13	18.86	19.62	0.62	3.26%	18.84	20.10	1867106	361458	15.14%
2026-04-10	20.60	19.00	-0.70	-3.55%	18.66	20.79	2199377	426268	17.83%
2026-04-09	17.63	19.70	1.79	9.99%	17.63	19.70	1004147	188149	8.14%
2026-04-08	17.25	17.91	1.22	7.31%	16.92	18.15	1518231	266239	12.31%
2026-04-07	17.15	16.69	-0.32	-1.88%	16.42	17.26	1112154	186809	9.02%
2026-04-03	16.65	17.01	0.92	5.72%	16.35	17.61	1595490	270899	12.94%
2026-04-02	16.10	16.09	-0.23	-1.41%	16.01	17.17	1334580	220310	10.82%
2026-04-01	16.21	16.32	0.69	4.41%	15.71	16.33	993959	159722	8.06%
2026-03-31	16.32	15.63	-0.95	-5.73%	15.40	16.40	1237947	195400	10.04%
2026-03-30	16.59	16.58	-0.22	-1.31%	16.02	16.69	922887	150852	7.48%
2026-03-27	15.80	16.80	0.64	3.96%	15.66	17.26	1108239	183387	8.98%
2026-03-26	16.41	16.16	-0.47	-2.83%	16.07	16.73	841405	137443	6.82%
2026-03-25	16.50	16.63	0.57	3.55%	16.21	17.07	1203842	200732	9.76%
2026-03-24	15.66	16.06	0.87	5.73%	15.06	16.10	1127570	175911	9.14%
2026-03-23	15.79	15.19	-1.25	-7.60%	14.98	16.25	1347602	210683	10.93%
2026-03-20	17.70	16.44	-0.53	-3.12%	16.43	18.10	1701867	293353	13.80%
2026-03-19	16.40	16.97	0.15	0.89%	16.38	17.87	1714766	294916	13.90%
2026-03-18	16.71	16.82	-0.20	-1.18%	16.45	17.08	1367559	228834	11.09%
2026-03-17	19.00	17.02	-1.89	-9.99%	17.02	19.06	1471750	254785	11.93%
2026-03-16	18.48	18.91	0.48	2.60%	18.48	19.68	1828031	347140	14.82%
2026-03-13	19.80	18.43	-0.76	-3.96%	18.20	20.14	1836916	345616	14.89%
2026-03-12	18.64	19.19	0.92	5.04%	18.57	20.10	2399265	464707	19.45%
2026-03-11	17.97	18.27	1.05	6.10%	17.96	18.94	2476100	459555	20.07%
2026-03-10	16.12	17.22	1.57	10.03%	15.92	17.22	1314157	221076	10.65%
2026-03-09	15.70	15.65	-0.63	-3.87%	14.80	15.78	1310712	199966	10.63%
2026-03-06	16.82	16.28	-0.59	-3.50%	16.10	17.05	1245828	204789	10.10%
2026-03-05	17.80	16.87	-0.61	-3.49%	16.53	17.98	1744945	300249	14.15%
2026-03-04	17.91	17.48	-0.47	-2.62%	17.20	18.58	1491129	262207	12.09%
2026-03-03	17.99	17.95	0.31	1.76%	16.60	19.00	2118292	379306	17.17%
2026-03-02	16.78	17.64	0.49	2.86%	16.50	18.11	1453667	252667	11.79%
2026-02-27	17.00	17.15	-0.41	-2.33%	16.81	17.38	1003421	171463	8.14%
2026-02-26	17.79	17.56	0.14	0.80%	17.35	18.62	1562766	279047	12.67%
2026-02-25	18.81	17.42	-0.86	-4.70%	17.31	18.81	1542375	272847	12.50%
2026-02-24	17.38	18.28	1.66	9.99%	17.21	18.28	532584	95549	4.32%
2026-02-13	17.63	16.62	-1.38	-7.67%	16.58	18.38	1413714	240840	11.46%
2026-02-12	17.26	18.00	0.83	4.83%	17.02	18.49	1549437	276916	12.56%
2026-02-11	17.27	17.17	-0.01	-0.06%	17.11	18.20	1436895	252522	11.65%
2026-02-10	17.99	17.18	0.13	0.76%	17.15	18.65	2109366	373893	17.10%
2026-02-09	16.55	17.05	1.55	10.00%	15.75	17.05	1400838	230502	11.36%
2026-02-06	16.20	15.50	-0.50	-3.13%	15.45	16.29	1840112	291065	14.92%
2026-02-05	15.80	16.00	-0.94	-5.55%	15.25	16.80	3053156	489577	24.75%
2026-02-04	15.70	16.94	1.54	10.00%	15.70	16.94	2814889	472657	22.82%
2026-02-03	14.28	15.40	1.40	10.00%	14.28	15.40	699114	106262	5.67%
2026-02-02	13.80	14.00	0.44	3.24%	13.50	14.80	2238230	316830	18.15%
2026-01-30	12.31	13.56	1.23	9.98%	12.02	13.56	1408794	182920	11.42%
2026-01-29	12.61	12.33	-0.30	-2.38%	12.25	12.65	679655	84425	5.51%
2026-01-28	13.07	12.63	-0.45	-3.44%	12.55	13.09	702801	89337	5.70%
2026-01-27	12.97	13.08	0.10	0.77%	12.51	13.19	720198	93255	5.84%
2026-01-26	13.62	12.98	-0.66	-4.84%	12.88	13.67	1046422	138121	8.48%