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
2026-08-06	19.48	21.65	1.97	10.01%	19.34	21.65	1609317	330975	13.05%
2026-08-05	17.70	19.68	1.56	8.61%	17.68	19.93	1476726	284164	11.97%
2026-08-04	16.85	18.12	1.65	10.02%	16.59	18.12	826008	145313	6.70%
2026-08-03	16.60	16.47	-0.14	-0.84%	16.15	16.88	645511	106274	5.23%
2026-07-31	17.60	16.61	0.22	1.34%	16.59	18.01	1091656	190000	8.85%
2026-07-30	18.03	16.39	-1.82	-9.99%	16.39	18.38	956635	161983	7.76%
2026-07-29	18.52	18.21	-0.33	-1.78%	17.17	18.59	791393	141118	6.42%
2026-07-28	19.12	18.54	-1.06	-5.41%	18.35	20.20	787585	151429	6.39%
2026-07-27	18.65	19.60	1.25	6.81%	18.04	19.60	769679	147030	6.24%
2026-07-24	18.58	18.35	-0.60	-3.17%	18.11	19.16	580593	107725	4.71%
2026-07-23	19.53	18.95	-0.20	-1.04%	18.64	19.95	694034	133366	5.63%
2026-07-22	19.04	19.15	0.02	0.10%	18.96	20.10	1157088	226130	9.38%
2026-07-21	17.89	19.13	1.74	10.01%	15.68	19.13	1005536	175742	8.15%
2026-07-20	19.89	17.39	-1.83	-9.52%	17.30	20.18	1109904	205035	9.00%
2026-07-17	21.54	19.22	-2.14	-10.02%	19.22	21.61	1094017	219583	8.87%
2026-07-16	22.40	21.36	-2.07	-8.83%	21.10	22.99	867290	190968	7.03%
2026-07-15	22.50	23.43	0.46	2.00%	22.31	24.17	1304508	306704	10.58%
2026-07-14	21.55	22.97	1.46	6.79%	21.10	23.15	950171	211141	7.70%
2026-07-13	23.50	21.51	-2.39	-10.00%	21.51	23.80	852473	191755	6.91%
2026-07-10	25.27	23.90	-1.22	-4.86%	23.89	25.88	1004248	250694	8.14%
2026-07-09	24.50	25.12	1.01	4.19%	22.88	25.19	1077678	259386	8.74%
2026-07-08	25.25	24.11	-1.01	-4.02%	23.80	25.76	710907	174238	5.76%
2026-07-07	25.00	25.12	0.03	0.12%	24.48	25.75	685124	172384	5.55%
2026-07-06	26.49	25.09	-1.19	-4.53%	24.58	26.79	870526	222031	7.06%
2026-07-03	27.60	26.28	-1.62	-5.81%	26.28	28.00	948609	256122	7.69%
2026-07-02	28.60	27.90	-2.04	-6.81%	27.57	29.58	1015200	288437	8.23%
2026-07-01	30.63	29.94	-0.90	-2.92%	29.21	31.07	1152264	346946	9.34%
2026-06-30	30.06	30.84	0.70	2.32%	29.30	31.74	1131699	347651	9.18%
2026-06-29	32.75	30.14	-2.61	-7.97%	29.48	33.00	1764150	539259	14.30%
2026-06-26	36.52	32.75	-2.85	-8.01%	32.34	37.37	2400963	831221	19.47%
2026-06-25	32.99	35.60	3.24	10.01%	32.95	35.60	1638789	575612	13.29%
2026-06-24	31.99	32.36	-0.13	-0.40%	31.11	33.92	1262430	409773	10.24%
2026-06-23	34.10	32.49	-1.97	-5.72%	32.11	34.57	1373310	457408	11.13%
2026-06-22	33.55	34.46	1.58	4.81%	32.55	35.00	1807323	611653	14.65%
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%