如通股份 (603036) - 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
2026-08-20	14.33	15.49	1.41	10.01%	14.28	15.49	186741	28447	9.06%
2026-08-19	13.62	14.08	0.34	2.47%	13.60	14.18	105435	14689	5.12%
2026-08-18	14.08	13.74	0.04	0.29%	13.48	14.08	44448	6067	2.16%
2026-08-17	13.56	13.70	0.15	1.11%	13.47	13.88	53496	7311	2.60%
2026-08-14	13.56	13.55	-0.09	-0.66%	13.36	13.73	44707	6038	2.17%
2026-08-13	13.60	13.64	0.04	0.29%	13.50	13.88	53871	7388	2.62%
2026-08-12	13.41	13.60	0.19	1.42%	13.33	13.64	43533	5892	2.11%
2026-08-11	13.23	13.41	0.23	1.75%	12.98	13.65	64012	8542	3.11%
2026-08-10	13.05	13.18	0.11	0.84%	12.88	13.30	44399	5796	2.16%
2026-08-07	12.99	13.07	0.06	0.46%	12.63	13.07	65636	8431	3.19%
2026-08-06	12.79	13.01	0.22	1.72%	12.60	13.10	65776	8526	3.19%
2026-08-05	12.83	12.79	-0.10	-0.78%	12.42	12.89	84899	10799	4.12%
2026-08-04	12.87	12.89	0.13	1.02%	12.51	12.97	115819	14822	5.62%
2026-08-03	11.67	12.76	1.16	10.00%	11.64	12.76	88731	11057	4.31%
2026-07-31	11.50	11.60	0.17	1.49%	11.50	11.84	43942	5137	2.13%
2026-07-30	11.84	11.43	-0.50	-4.19%	11.40	11.98	42975	5013	2.09%
2026-07-29	11.79	11.93	0.14	1.19%	11.73	12.04	37002	4401	1.80%
2026-07-28	11.94	11.79	-0.15	-1.26%	11.76	12.09	29133	3464	1.41%
2026-07-27	11.88	11.94	0.15	1.27%	11.52	11.96	34933	4122	1.70%
2026-07-24	11.73	11.79	0.03	0.26%	11.62	12.39	49199	5870	2.39%
2026-07-23	11.48	11.76	0.27	2.35%	11.40	11.78	31733	3694	1.54%
2026-07-22	11.40	11.49	0.15	1.32%	11.23	11.65	39008	4462	1.89%
2026-07-21	11.55	11.34	-0.20	-1.73%	10.73	11.62	60600	6743	2.94%
2026-07-20	12.20	11.54	-0.48	-3.99%	11.28	12.30	49161	5773	2.39%
2026-07-17	12.69	12.02	-0.67	-5.28%	11.87	12.76	44401	5420	2.16%
2026-07-16	12.31	12.69	0.40	3.25%	12.10	12.80	49206	6154	2.39%
2026-07-15	12.37	12.29	-0.09	-0.73%	12.21	12.66	34200	4225	1.66%
2026-07-14	11.90	12.38	0.35	2.91%	11.82	12.54	49073	6022	2.38%
2026-07-13	12.82	12.03	-0.81	-6.31%	11.96	12.83	60962	7463	2.96%
2026-07-10	13.14	12.84	-0.30	-2.28%	12.82	13.26	52499	6840	2.55%
2026-07-09	13.46	13.14	-0.24	-1.79%	13.01	13.52	43310	5706	2.10%
2026-07-08	13.51	13.38	-0.03	-0.22%	13.32	13.85	33536	4535	1.63%
2026-07-07	13.91	13.41	-0.59	-4.21%	13.36	14.23	34135	4637	1.66%
2026-07-06	14.15	14.00	-0.27	-1.89%	13.78	14.44	49257	6910	2.39%
2026-07-03	14.53	14.27	-0.26	-1.79%	14.22	14.72	42755	6161	2.08%
2026-07-02	15.00	14.53	-0.50	-3.33%	14.51	15.16	46908	6942	2.28%
2026-07-01	14.46	15.03	0.57	3.94%	14.34	15.49	63223	9499	3.07%
2026-06-30	14.09	14.46	0.41	2.92%	13.95	14.60	43394	6221	2.11%
2026-06-29	14.40	14.05	-0.51	-3.50%	13.90	14.54	50039	7058	2.43%
2026-06-26	15.00	14.56	-0.53	-3.51%	14.44	15.01	58296	8510	2.83%
2026-06-25	15.50	15.09	-0.61	-3.89%	14.88	15.72	69827	10607	3.39%
2026-06-24	15.74	15.70	-0.20	-1.26%	15.42	16.20	67896	10679	3.30%
2026-06-23	15.70	15.90	0.20	1.27%	15.51	16.18	76270	12060	3.70%
2026-06-22	15.19	15.70	0.59	3.90%	14.64	15.72	104462	15855	5.07%
2026-06-18	14.56	15.11	0.55	3.78%	14.52	15.29	95028	14219	4.61%
2026-06-17	14.95	14.56	-0.25	-1.69%	14.53	14.95	73959	10873	3.59%
2026-06-16	14.46	14.81	0.28	1.93%	14.35	15.15	90353	13397	4.39%
2026-06-15	14.80	14.53	-0.03	-0.21%	14.23	15.18	116913	17079	5.68%
2026-06-12	13.43	14.56	1.32	9.97%	13.00	14.56	148273	20680	7.20%
2026-06-11	14.51	13.24	-1.47	-9.99%	13.24	14.71	116632	16046	5.66%
2026-06-10	14.80	14.71	-0.13	-0.88%	14.65	15.61	126810	19051	6.16%
2026-06-09	14.16	14.84	0.91	6.53%	13.51	15.26	196418	28584	9.53%
2026-06-08	13.40	13.93	0.53	3.96%	13.25	14.74	180234	25393	8.75%
2026-06-05	13.52	13.40	-0.12	-0.89%	13.09	13.68	60489	8050	2.94%
2026-06-04	13.42	13.52	0.08	0.60%	13.23	13.75	45351	6135	2.20%
2026-06-03	13.38	13.44	0.11	0.83%	13.15	13.54	40548	5416	1.97%
2026-06-02	13.78	13.33	-0.45	-3.27%	13.24	13.85	46486	6225	2.26%
2026-06-01	13.18	13.78	0.58	4.39%	13.08	13.96	69451	9510	3.37%
2026-05-29	13.35	13.20	-0.17	-1.27%	13.14	13.65	56527	7566	2.74%
2026-05-28	13.54	13.37	-0.17	-1.26%	13.07	13.74	50557	6746	2.45%
2026-05-27	13.95	13.54	-0.37	-2.66%	13.31	14.02	52915	7190	2.57%
2026-05-26	14.09	14.13	0.04	0.28%	13.87	14.27	51886	7295	2.52%
2026-05-25	14.80	14.09	-0.71	-4.80%	14.01	14.92	60067	8588	2.92%
2026-05-22	14.56	14.80	0.28	1.93%	14.40	14.97	44672	6593	2.17%
2026-05-21	14.91	14.52	-0.47	-3.14%	14.48	15.27	50305	7521	2.44%
2026-05-20	15.30	14.99	-0.49	-3.17%	14.98	15.66	49748	7527	2.41%
2026-05-19	15.31	15.48	0.20	1.31%	14.92	15.55	81808	12427	3.97%
2026-05-18	16.36	15.28	-1.17	-7.11%	14.87	16.36	104511	15977	5.07%
2026-05-15	16.52	16.45	-0.05	-0.30%	16.39	16.76	48377	8007	2.35%
2026-05-14	16.79	16.50	-0.29	-1.73%	16.47	16.97	48883	8156	2.37%
2026-05-13	16.81	16.79	-0.07	-0.42%	16.64	17.18	55523	9352	2.70%
2026-05-12	17.11	16.86	-0.15	-0.88%	16.70	17.26	43533	7350	2.11%