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
2025-12-16	12.26	12.83	0.84	7.01%	12.17	13.19	290810	37324	8.30%
2025-12-15	11.81	11.99	0.10	0.84%	11.80	12.14	26982	3228	0.77%
2025-12-12	11.91	11.89	-0.07	-0.59%	11.86	12.10	22160	2650	0.63%
2025-12-11	12.15	11.96	-0.17	-1.40%	11.93	12.18	30073	3619	0.86%
2025-12-10	12.32	12.13	-0.09	-0.74%	12.08	12.33	31746	3866	0.91%
2025-12-09	12.36	12.22	-0.11	-0.89%	12.20	12.37	23195	2850	0.66%
2025-12-08	12.39	12.33	0.01	0.08%	12.22	12.39	21229	2621	0.61%
2025-12-05	12.12	12.32	0.10	0.82%	12.10	12.40	20209	2474	0.58%
2025-12-04	12.25	12.22	-0.06	-0.49%	12.15	12.45	18520	2274	0.53%
2025-12-03	12.59	12.28	-0.19	-1.52%	12.21	12.60	24004	2955	0.68%
2025-12-02	12.55	12.47	-0.15	-1.19%	12.44	12.60	18476	2306	0.53%
2025-12-01	12.58	12.62	0.13	1.04%	12.48	12.72	30302	3827	0.86%
2025-11-28	12.27	12.49	0.22	1.79%	12.22	12.49	28607	3547	0.82%
2025-11-27	12.24	12.27	0.04	0.33%	12.22	12.36	19797	2434	0.56%
2025-11-26	12.34	12.23	-0.12	-0.97%	12.21	12.47	21981	2714	0.63%
2025-11-25	12.39	12.35	0.03	0.24%	12.28	12.49	22598	2805	0.64%
2025-11-24	12.10	12.32	0.24	1.99%	12.06	12.34	27429	3345	0.78%
2025-11-21	12.30	12.08	-0.29	-2.34%	11.99	12.43	42831	5218	1.22%
2025-11-20	12.47	12.37	-0.07	-0.56%	12.28	12.54	27988	3469	0.80%
2025-11-19	12.65	12.44	-0.30	-2.35%	12.44	12.73	28248	3540	0.81%
2025-11-18	12.79	12.74	-0.04	-0.31%	12.62	12.88	27526	3500	0.79%
2025-11-17	12.78	12.78	0.04	0.31%	12.56	12.79	20257	2576	0.58%
2025-11-14	12.68	12.74	0.03	0.24%	12.66	12.83	28481	3637	0.81%
2025-11-13	12.70	12.71	0.08	0.63%	12.53	12.77	23792	3015	0.68%
2025-11-12	12.81	12.63	-0.18	-1.41%	12.63	12.86	29039	3693	0.83%
2025-11-11	12.85	12.81	-0.05	-0.39%	12.74	12.88	31805	4072	0.91%
2025-11-10	12.97	12.86	-0.15	-1.15%	12.77	13.00	39326	5049	1.12%
2025-11-07	12.98	13.01	0.02	0.15%	12.83	13.32	65018	8478	1.85%
2025-11-06	12.94	12.99	0.02	0.15%	12.88	13.00	31825	4124	0.91%
2025-11-05	12.73	12.97	0.09	0.70%	12.73	13.00	34516	4460	0.98%
2025-11-04	13.00	12.88	-0.12	-0.92%	12.78	13.04	30443	3918	0.87%
2025-11-03	12.90	13.00	0.10	0.78%	12.86	13.01	42207	5468	1.20%
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%