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
2025-10-31	12.83	12.90	0.12	0.94%	12.83	13.02	51465	6651	1.47%
2025-10-30	13.08	12.78	0.01	0.08%	12.72	13.09	65156	8387	1.86%
2025-10-29	12.68	12.77	0.06	0.47%	12.61	12.79	33685	4281	0.96%
2025-10-28	12.75	12.71	-0.08	-0.63%	12.71	12.86	28994	3705	0.83%
2025-10-27	12.76	12.79	0.14	1.11%	12.66	12.94	39677	5059	1.13%
2025-10-24	12.70	12.65	0.07	0.56%	12.61	12.74	31277	3962	0.89%
2025-10-23	12.50	12.58	0.04	0.32%	12.36	12.60	25191	3144	0.72%
2025-10-22	12.48	12.54	0.00	0.00%	12.45	12.64	24038	3015	0.69%
2025-10-21	12.44	12.54	0.15	1.21%	12.36	12.55	29106	3631	0.83%
2025-10-20	12.22	12.39	0.23	1.89%	12.22	12.42	32014	3952	0.91%
2025-10-17	12.66	12.16	-0.55	-4.33%	12.15	12.72	59624	7351	1.70%
2025-10-16	12.60	12.71	0.10	0.79%	12.59	12.89	60253	7685	1.72%
2025-10-15	12.28	12.61	0.28	2.27%	12.28	12.61	40910	5107	1.17%
2025-10-14	12.73	12.33	-0.06	-0.48%	12.32	12.73	44183	5514	1.26%
2025-10-13	11.80	12.39	-0.29	-2.29%	11.76	12.44	62207	7561	1.77%
2025-10-10	12.69	12.68	-0.05	-0.39%	12.66	12.85	43689	5566	1.25%
2025-10-09	12.69	12.73	0.08	0.63%	12.45	12.73	54866	6907	1.57%
2025-09-30	12.79	12.65	-0.14	-1.09%	12.63	12.90	48926	6218	1.40%
2025-09-29	12.86	12.79	-0.04	-0.31%	12.63	12.98	40290	5166	1.15%
2025-09-26	12.84	12.88	0.01	0.08%	12.76	13.07	48780	6310	1.39%
2025-09-25	13.03	12.87	-0.23	-1.76%	12.86	13.16	71025	9210	2.03%
2025-09-24	13.03	13.10	0.01	0.08%	12.93	13.11	39036	5092	1.11%
2025-09-23	13.15	13.09	-0.05	-0.38%	12.87	13.15	54858	7120	1.57%
2025-09-22	13.12	13.14	0.03	0.23%	12.96	13.20	40674	5319	1.16%
2025-09-19	13.35	13.11	-0.27	-2.02%	12.98	13.36	76151	9979	2.17%
2025-09-18	13.55	13.38	-0.17	-1.25%	13.21	13.70	106051	14373	3.03%
2025-09-17	13.55	13.55	-0.07	-0.51%	13.49	13.65	58174	7889	1.66%
2025-09-16	13.35	13.62	0.22	1.64%	13.29	13.62	98271	13268	2.80%
2025-09-15	13.16	13.40	0.30	2.29%	13.09	13.79	99189	13345	2.83%
2025-09-12	13.28	13.10	-0.18	-1.36%	13.09	13.32	51444	6778	1.47%
2025-09-11	13.12	13.28	0.12	0.91%	12.90	13.28	60143	7881	1.72%
2025-09-10	13.19	13.16	-0.03	-0.23%	13.11	13.29	39607	5218	1.13%
2025-09-09	13.29	13.19	-0.09	-0.68%	13.15	13.39	50919	6754	1.46%
2025-09-08	13.10	13.28	0.18	1.37%	13.07	13.28	52416	6922	1.50%
2025-09-05	13.10	13.10	0.10	0.77%	12.81	13.10	55894	7266	1.60%
2025-09-04	12.96	13.00	0.08	0.62%	12.84	13.11	68720	8941	1.96%
2025-09-03	13.41	12.92	-0.41	-3.08%	12.91	13.48	82709	10859	2.36%
2025-09-02	13.50	13.33	-0.22	-1.62%	13.10	13.54	99458	13221	2.84%
2025-09-01	13.70	13.55	-0.10	-0.73%	13.52	13.71	76119	10336	2.18%
2025-08-29	13.91	13.65	-0.35	-2.50%	13.61	13.98	132436	18190	3.79%
2025-08-28	13.65	14.00	0.41	3.02%	13.65	14.55	224913	31505	6.43%
2025-08-27	13.95	13.59	-0.31	-2.23%	13.57	14.01	120865	16706	3.46%
2025-08-26	13.91	13.90	0.05	0.36%	13.75	13.95	97980	13600	2.80%
2025-08-25	13.94	13.85	-0.10	-0.72%	13.71	13.98	135234	18703	3.87%
2025-08-22	14.08	13.95	-0.15	-1.06%	13.81	14.14	140415	19525	4.01%
2025-08-21	14.00	14.10	0.27	1.95%	13.84	14.21	236965	33291	6.78%
2025-08-20	13.62	13.83	0.10	0.73%	13.61	13.83	108724	14971	3.11%
2025-08-19	13.53	13.73	0.15	1.10%	13.52	13.79	120691	16512	3.45%
2025-08-18	13.56	13.58	0.05	0.37%	13.42	13.62	108603	14727	3.11%
2025-08-15	13.30	13.53	0.09	0.67%	13.27	13.55	106090	14273	3.03%
2025-08-14	13.91	13.44	-0.18	-1.32%	13.43	14.11	208516	28643	5.96%
2025-08-13	13.45	13.62	0.23	1.72%	13.35	13.78	151285	20515	4.33%
2025-08-12	13.41	13.39	-0.04	-0.30%	13.34	13.49	65541	8786	1.87%
2025-08-11	13.27	13.43	0.17	1.28%	13.26	13.43	59877	8008	1.71%
2025-08-08	13.24	13.26	-0.05	-0.38%	13.19	13.33	49214	6518	1.41%
2025-08-07	13.39	13.31	-0.05	-0.37%	13.23	13.39	56961	7570	1.63%
2025-08-06	13.26	13.36	0.10	0.75%	13.17	13.36	77012	10243	2.20%
2025-08-05	13.20	13.26	0.09	0.68%	13.14	13.27	61928	8184	1.77%
2025-08-04	12.87	13.17	0.17	1.31%	12.85	13.18	60623	7922	1.73%
2025-08-01	12.92	13.00	0.13	1.01%	12.85	13.09	63175	8181	1.81%
2025-07-31	13.04	12.87	-0.20	-1.53%	12.86	13.14	70477	9169	2.02%
2025-07-30	13.17	13.07	-0.15	-1.13%	12.99	13.18	74586	9768	2.13%
2025-07-29	13.34	13.22	-0.14	-1.05%	13.12	13.36	82056	10819	2.35%
2025-07-28	13.46	13.36	-0.06	-0.45%	13.29	13.59	86737	11614	2.48%
2025-07-25	13.46	13.42	-0.03	-0.22%	13.36	13.49	63495	8507	1.82%
2025-07-24	13.24	13.45	0.17	1.28%	13.24	13.45	76474	10245	2.19%