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
2026-05-07	17.07	17.13	0.06	0.35%	16.85	17.44	35797	6130	1.74%
2026-05-06	17.28	17.07	-0.21	-1.22%	16.73	17.69	67546	11617	3.28%
2026-04-30	17.60	17.28	-0.17	-0.97%	17.22	17.61	36339	6290	1.76%
2026-04-29	18.00	17.45	-0.61	-3.38%	17.25	18.00	51641	9050	2.51%
2026-04-28	18.14	18.06	-0.07	-0.39%	17.78	18.15	28369	5096	1.38%
2026-04-27	17.70	18.13	0.40	2.26%	17.54	18.25	47483	8552	2.30%
2026-04-24	17.41	17.73	0.21	1.20%	17.35	18.29	38791	6919	1.88%
2026-04-23	17.79	17.52	-0.28	-1.57%	17.41	17.79	24138	4234	1.17%
2026-04-22	17.90	17.80	-0.15	-0.84%	17.66	17.95	20824	3696	1.01%
2026-04-21	17.99	17.95	-0.04	-0.22%	17.74	18.00	16005	2853	0.78%
2026-04-20	18.09	17.99	-0.14	-0.77%	17.87	18.09	23803	4275	1.16%
2026-04-17	18.22	18.13	-0.05	-0.28%	18.01	18.36	18605	3367	0.90%
2026-04-16	18.22	18.18	-0.01	-0.05%	17.97	18.35	22667	4110	1.10%
2026-04-15	18.17	18.19	0.04	0.22%	18.11	18.65	26024	4765	1.26%
2026-04-14	18.62	18.15	-0.47	-2.52%	18.00	18.74	48891	8915	2.37%
2026-04-13	19.02	18.62	-0.53	-2.77%	18.45	19.12	40116	7473	1.95%
2026-04-10	19.45	19.15	-0.50	-2.54%	19.05	19.65	51033	9833	2.48%
2026-04-09	18.41	19.65	1.04	5.59%	18.31	19.88	89190	17180	4.33%
2026-04-08	18.14	18.61	0.66	3.68%	18.14	18.64	28241	5209	1.37%
2026-04-07	17.70	17.95	0.17	0.96%	17.62	18.15	17927	3218	0.87%
2026-04-03	18.01	17.78	-0.38	-2.09%	17.71	18.16	23784	4255	1.15%
2026-04-02	18.18	18.16	-0.14	-0.77%	18.01	18.48	20377	3700	0.99%
2026-04-01	18.07	18.30	0.32	1.78%	17.80	18.31	36806	6637	1.79%
2026-03-31	18.30	17.98	-0.33	-1.80%	17.97	18.46	28010	5093	1.36%
2026-03-30	18.36	18.31	-0.19	-1.03%	18.12	18.54	18748	3430	0.91%
2026-03-27	18.18	18.50	0.27	1.48%	18.05	18.75	23416	4324	1.14%
2026-03-26	18.64	18.23	-0.41	-2.20%	18.03	18.64	24145	4411	1.17%
2026-03-25	18.19	18.64	0.52	2.87%	17.99	18.75	32955	6072	1.60%
2026-03-24	17.71	18.12	0.69	3.96%	17.65	18.15	36545	6552	1.77%
2026-03-23	17.85	17.43	-1.16	-6.24%	17.27	18.40	43817	7811	2.13%
2026-03-20	18.97	18.59	-0.53	-2.77%	18.56	19.12	26062	4889	1.27%
2026-03-19	19.58	19.12	-0.50	-2.55%	18.85	19.76	38589	7405	1.87%
2026-03-18	19.30	19.62	-0.02	-0.10%	19.27	19.87	41073	8002	1.99%
2026-03-17	18.92	19.64	0.92	4.91%	18.72	20.02	79812	15569	3.87%
2026-03-16	18.90	18.72	-0.28	-1.47%	18.41	19.07	39704	7402	1.93%
2026-03-13	19.11	19.00	-0.08	-0.42%	18.86	19.37	31975	6091	1.55%
2026-03-12	19.50	19.08	-0.37	-1.90%	19.02	19.51	36140	6926	1.75%
2026-03-11	20.00	19.45	-0.45	-2.26%	19.43	20.00	46286	9043	2.25%
2026-03-10	19.96	19.90	-0.29	-1.44%	19.70	20.30	63078	12559	3.06%
2026-03-09	20.97	20.19	-0.54	-2.60%	20.16	21.20	55490	11398	2.69%
2026-03-06	20.51	20.73	0.22	1.07%	20.30	21.00	43304	8956	2.10%
2026-03-05	19.96	20.51	0.71	3.59%	19.90	20.59	77825	15772	3.78%
2026-03-04	20.80	19.80	-1.18	-5.62%	19.32	20.80	104007	20616	5.05%
2026-03-03	21.10	20.98	0.07	0.33%	20.72	21.58	120920	25555	5.87%
2026-03-02	20.75	20.91	0.52	2.55%	20.61	21.20	79392	16591	3.85%
2026-02-27	20.57	20.39	-0.22	-1.07%	20.22	20.60	32453	6607	1.58%
2026-02-26	20.56	20.61	0.04	0.19%	20.50	20.74	25245	5201	1.23%
2026-02-25	20.97	20.57	-0.36	-1.72%	20.40	21.02	42106	8675	2.04%
2026-02-24	20.61	20.93	0.68	3.36%	20.52	21.06	43284	9030	2.10%
2026-02-13	20.43	20.25	-0.21	-1.03%	20.07	20.53	34314	6977	1.67%
2026-02-12	20.69	20.46	-0.16	-0.78%	20.45	20.79	33740	6944	1.64%
2026-02-11	21.31	20.62	-0.69	-3.24%	20.58	21.31	45226	9414	2.20%
2026-02-10	20.93	21.31	0.39	1.86%	20.91	21.68	54113	11585	2.63%
2026-02-09	20.78	20.92	0.22	1.06%	20.78	21.27	28409	5970	1.38%
2026-02-06	20.50	20.70	0.12	0.58%	20.20	20.90	30938	6387	1.50%
2026-02-05	21.06	20.58	-0.48	-2.28%	20.52	21.15	28079	5833	1.36%
2026-02-04	20.85	21.06	0.23	1.10%	20.68	21.36	44966	9428	2.18%
2026-02-03	20.43	20.83	0.41	2.01%	20.40	20.85	38352	7897	1.86%
2026-02-02	21.18	20.42	-0.82	-3.86%	20.41	21.38	52474	10974	2.55%
2026-01-30	20.96	21.24	0.25	1.19%	20.86	21.84	66949	14312	3.25%
2026-01-29	21.27	20.99	-0.24	-1.13%	20.81	21.48	58122	12283	2.82%
2026-01-28	21.09	21.23	0.37	1.77%	20.62	21.33	60823	12796	2.95%