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
2026-06-18	33.35	32.88	-0.53	-1.59%	32.70	34.29	1222860	406601	9.91%
2026-06-17	31.70	33.41	1.02	3.15%	31.68	33.80	1390896	457643	11.28%
2026-06-16	31.44	32.39	1.45	4.69%	30.86	32.88	1287542	411662	10.44%
2026-06-15	29.15	30.94	2.69	9.52%	28.41	31.05	1582483	478854	12.83%
2026-06-12	30.09	28.25	-1.06	-3.62%	28.06	30.34	1188992	346470	9.64%
2026-06-11	28.75	29.31	0.23	0.79%	28.75	30.73	1422375	422439	11.53%
2026-06-10	29.30	29.08	-0.38	-1.29%	28.38	30.15	1309456	382718	10.62%
2026-06-09	27.80	29.46	2.68	10.01%	27.06	29.46	1503356	428161	12.19%
2026-06-08	27.93	26.78	-2.64	-8.97%	26.49	28.49	1362992	373995	11.05%
2026-06-05	29.47	29.42	-0.35	-1.18%	29.15	32.16	1879502	574391	15.24%
2026-06-04	30.58	29.77	-1.73	-5.49%	29.61	31.32	1516819	457625	12.30%
2026-06-03	33.29	31.50	-0.50	-1.56%	30.51	33.70	1927744	624706	15.63%
2026-06-02	30.50	32.00	1.40	4.58%	29.85	32.60	1599638	501685	12.97%
2026-06-01	32.14	30.60	-2.13	-6.51%	29.46	32.50	1919729	584492	15.56%
2026-05-29	34.00	32.73	-1.60	-4.66%	32.12	34.82	2087071	701850	16.92%
2026-05-28	30.50	34.33	3.12	10.00%	29.59	34.33	2218723	716419	17.99%
2026-05-27	28.59	31.21	2.35	8.14%	28.00	31.75	2522521	780710	20.45%
2026-05-26	30.76	28.86	-2.45	-7.82%	28.29	31.25	1602669	471599	12.99%
2026-05-25	29.63	31.31	2.05	7.01%	28.94	31.43	1724802	525659	13.98%
2026-05-22	28.10	29.26	1.76	6.40%	27.90	29.88	1410654	406172	11.44%
2026-05-21	29.28	27.50	-1.21	-4.21%	27.04	29.50	1403608	399982	11.38%
2026-05-20	29.39	28.71	-0.77	-2.61%	28.10	29.45	1144850	328971	9.28%
2026-05-19	29.54	29.48	-0.60	-1.99%	27.96	29.87	1405300	404404	11.39%
2026-05-18	29.00	30.08	0.56	1.90%	29.00	30.77	1442605	432942	11.70%
2026-05-15	32.60	29.52	-3.28	-10.00%	29.52	33.38	2016092	614374	16.35%
2026-05-14	34.39	32.80	-2.27	-6.47%	32.46	35.55	2066419	701826	16.75%
2026-05-13	32.00	35.07	2.41	7.38%	32.00	35.30	2026505	692616	16.43%
2026-05-12	33.97	32.66	0.58	1.81%	31.03	34.00	2437124	789180	19.76%
2026-05-11	30.00	32.08	2.92	10.01%	29.30	32.08	1320818	409454	10.71%
2026-05-08	27.80	29.16	1.18	4.22%	27.51	30.19	2050570	594239	16.62%
2026-05-07	27.01	27.98	0.97	3.59%	26.20	29.20	2293664	636723	18.60%
2026-05-06	27.10	27.01	-0.88	-3.16%	26.59	27.86	2732031	742264	22.15%
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%