通达电气 (603390) - 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	13.53	14.19	0.54	3.96%	13.53	14.35	330973	46428	9.44%
2026-05-06	13.49	13.65	0.30	2.25%	13.40	13.69	250433	33990	7.14%
2026-04-30	13.49	13.35	-0.27	-1.98%	13.29	13.80	226611	30468	6.47%
2026-04-29	13.84	13.62	-0.35	-2.51%	13.55	13.97	268605	36698	7.66%
2026-04-28	14.16	13.97	-0.31	-2.17%	13.72	14.28	327732	45729	9.35%
2026-04-27	14.16	14.28	-0.32	-2.19%	13.46	14.49	482970	68097	13.78%
2026-04-24	13.69	14.60	1.33	10.02%	13.67	14.60	510047	72000	14.55%
2026-04-23	13.27	13.27	1.21	10.03%	13.27	13.27	87480	11608	2.50%
2026-04-22	12.10	12.06	-0.04	-0.33%	11.96	12.10	32920	3964	0.94%
2026-04-21	12.08	12.10	-0.01	-0.08%	12.01	12.15	26545	3204	0.76%
2026-04-20	12.01	12.11	0.11	0.92%	11.96	12.12	29662	3581	0.85%
2026-04-17	12.05	12.00	-0.05	-0.41%	11.87	12.05	24245	2894	0.69%
2026-04-16	11.94	12.05	0.18	1.52%	11.82	12.05	36012	4302	1.03%
2026-04-15	11.98	11.87	-0.05	-0.42%	11.86	12.02	23046	2752	0.66%
2026-04-14	11.90	11.92	0.07	0.59%	11.81	11.99	31266	3715	0.89%
2026-04-13	11.78	11.85	-0.04	-0.34%	11.78	11.93	32305	3820	0.92%
2026-04-10	11.82	11.89	0.09	0.76%	11.77	12.02	35417	4228	1.01%
2026-04-09	11.92	11.80	-0.12	-1.01%	11.79	11.98	39267	4663	1.12%
2026-04-08	11.63	11.92	0.42	3.65%	11.60	11.92	43328	5123	1.24%
2026-04-07	11.67	11.50	-0.33	-2.79%	11.46	11.69	44116	5100	1.26%
2026-04-03	11.71	11.83	0.04	0.34%	11.67	12.02	48259	5702	1.38%
2026-04-02	11.87	11.79	-0.06	-0.51%	11.68	12.13	54094	6423	1.54%
2026-04-01	11.75	11.85	0.30	2.60%	11.54	11.86	31266	3669	0.89%
2026-03-31	11.52	11.55	-0.03	-0.26%	11.52	11.77	28575	3331	0.82%
2026-03-30	11.30	11.58	0.12	1.05%	11.25	11.58	28824	3309	0.82%
2026-03-27	11.21	11.46	0.10	0.88%	11.21	11.49	26978	3079	0.77%
2026-03-26	11.51	11.36	-0.15	-1.30%	11.31	11.68	26608	3048	0.76%
2026-03-25	11.31	11.51	0.20	1.77%	11.31	11.54	29150	3344	0.83%
2026-03-24	11.13	11.31	0.39	3.57%	10.91	11.33	42858	4781	1.22%
2026-03-23	11.46	10.92	-0.73	-6.27%	10.82	11.46	68148	7610	1.94%
2026-03-20	11.95	11.65	-0.34	-2.84%	11.64	12.09	35777	4230	1.02%
2026-03-19	12.11	11.99	-0.25	-2.04%	11.94	12.23	30120	3636	0.86%
2026-03-18	12.07	12.24	0.15	1.24%	12.04	12.27	26614	3238	0.76%
2026-03-17	12.41	12.09	-0.28	-2.26%	12.08	12.44	35274	4327	1.01%
2026-03-16	12.18	12.37	0.19	1.56%	12.11	12.38	33392	4101	0.95%
2026-03-13	12.36	12.18	-0.19	-1.54%	12.16	12.37	42262	5184	1.21%
2026-03-12	12.56	12.37	-0.24	-1.90%	12.32	12.62	42221	5247	1.20%
2026-03-11	12.84	12.61	-0.21	-1.64%	12.60	12.87	30131	3830	0.86%
2026-03-10	12.61	12.82	0.30	2.40%	12.61	12.83	34913	4457	1.00%
2026-03-09	12.84	12.52	-0.32	-2.49%	12.31	12.84	52667	6577	1.50%
2026-03-06	12.51	12.84	0.26	2.07%	12.51	12.85	37472	4770	1.07%
2026-03-05	12.48	12.58	0.26	2.11%	12.45	12.72	42836	5400	1.22%
2026-03-04	12.20	12.32	0.04	0.33%	12.10	12.44	49551	6095	1.41%
2026-03-03	12.61	12.28	-0.36	-2.85%	12.26	12.86	61628	7726	1.76%
2026-03-02	12.72	12.64	-0.26	-2.02%	12.45	12.97	71652	9085	2.04%
2026-02-27	12.93	12.90	-0.10	-0.77%	12.80	12.98	43450	5588	1.24%
2026-02-26	13.06	13.00	-0.05	-0.38%	12.96	13.11	40140	5221	1.15%
2026-02-25	13.21	13.05	-0.16	-1.21%	13.02	13.27	57695	7570	1.65%
2026-02-24	13.06	13.21	0.20	1.54%	13.02	13.26	62657	8264	1.79%
2026-02-13	12.91	13.01	0.14	1.09%	12.88	13.07	33836	4402	0.97%
2026-02-12	13.10	12.87	-0.21	-1.61%	12.84	13.10	34777	4501	0.99%
2026-02-11	13.11	13.08	-0.05	-0.38%	13.05	13.19	29657	3890	0.85%
2026-02-10	13.00	13.13	0.13	1.00%	12.94	13.17	42457	5559	1.21%
2026-02-09	12.90	13.00	0.19	1.48%	12.81	13.00	37523	4862	1.07%
2026-02-06	12.73	12.81	0.01	0.08%	12.66	12.95	37258	4783	1.06%
2026-02-05	12.83	12.80	-0.03	-0.23%	12.72	13.01	33974	4364	0.97%
2026-02-04	12.75	12.83	0.08	0.63%	12.68	12.92	42102	5399	1.20%
2026-02-03	12.72	12.75	0.08	0.63%	12.62	12.85	45288	5753	1.29%
2026-02-02	12.86	12.67	-0.12	-0.94%	12.67	12.94	54472	6977	1.55%
2026-01-30	12.70	12.79	0.08	0.63%	12.56	12.88	70100	8922	2.00%
2026-01-29	13.29	12.71	-0.55	-4.15%	12.70	13.29	104878	13623	2.99%
2026-01-28	13.68	13.26	-0.10	-0.75%	13.23	13.77	91529	12283	2.61%