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
2026-06-26	11.10	10.66	-0.44	-3.96%	10.66	11.10	69741	7537	1.99%
2026-06-25	11.47	11.10	-0.38	-3.31%	11.06	11.47	67019	7492	1.91%
2026-06-24	11.77	11.48	-0.34	-2.88%	11.30	11.83	62332	7172	1.78%
2026-06-23	11.66	11.82	0.15	1.29%	11.58	11.96	67855	8035	1.94%
2026-06-22	11.84	11.67	-0.16	-1.35%	11.29	11.92	77048	8900	2.20%
2026-06-18	12.08	11.83	-0.25	-2.07%	11.70	12.08	66187	7854	1.89%
2026-06-17	11.98	12.08	0.14	1.17%	11.81	12.24	74581	8980	2.13%
2026-06-16	11.78	11.94	0.21	1.79%	11.66	12.03	74580	8851	2.13%
2026-06-15	11.40	11.73	0.43	3.81%	11.38	11.76	71614	8353	2.04%
2026-06-12	11.44	11.30	0.08	0.71%	11.21	11.45	51535	5842	1.47%
2026-06-11	11.20	11.22	-0.21	-1.84%	11.09	11.38	53018	5930	1.51%
2026-06-10	11.74	11.43	-0.41	-3.46%	11.29	11.82	70918	8142	2.02%
2026-06-09	11.80	11.84	0.02	0.17%	11.64	11.98	66520	7838	1.90%
2026-06-08	11.84	11.82	-0.40	-3.27%	11.58	12.16	69488	8248	1.98%
2026-06-05	12.20	12.22	0.01	0.08%	11.81	12.48	77507	9396	2.21%
2026-06-04	12.25	12.21	-0.14	-1.13%	12.10	12.45	62887	7684	1.79%
2026-06-03	12.52	12.35	-0.26	-2.06%	12.25	12.67	77727	9673	2.22%
2026-06-02	12.81	12.61	-0.28	-2.17%	12.60	13.09	89504	11417	2.55%
2026-06-01	12.46	12.95	0.35	2.78%	12.46	13.03	119899	15460	3.42%
2026-05-29	13.50	12.60	-0.76	-5.69%	12.49	13.65	150835	19411	4.30%
2026-05-28	13.43	13.36	-0.07	-0.52%	13.04	13.55	149920	19899	4.28%
2026-05-27	13.66	13.43	-0.35	-2.54%	13.29	13.92	151464	20495	4.32%
2026-05-26	13.77	13.78	-0.16	-1.15%	13.53	14.28	176564	24513	5.04%
2026-05-25	14.24	13.94	-0.42	-2.92%	13.75	14.37	202701	28435	5.78%
2026-05-22	14.28	14.36	0.08	0.56%	13.99	14.80	239490	34151	6.83%
2026-05-21	14.45	14.28	-0.31	-2.12%	14.16	14.90	263433	38269	7.52%
2026-05-20	14.84	14.59	-0.36	-2.41%	14.40	14.90	275020	40079	7.85%
2026-05-19	14.36	14.95	0.59	4.11%	14.36	15.68	416647	62580	11.89%
2026-05-18	15.59	14.36	-0.44	-2.97%	14.36	15.59	455400	67101	12.99%
2026-05-15	13.60	14.80	1.35	10.04%	13.53	14.80	248934	35880	7.10%
2026-05-14	13.77	13.45	-0.33	-2.39%	13.43	13.79	132716	18006	3.79%
2026-05-13	13.72	13.78	0.03	0.22%	13.64	13.89	143924	19810	4.11%
2026-05-12	13.91	13.75	-0.29	-2.07%	13.66	14.04	158910	21955	4.53%
2026-05-11	13.90	14.04	0.07	0.50%	13.64	14.19	208528	29075	5.95%
2026-05-08	13.91	13.97	-0.22	-1.55%	13.73	14.04	205869	28637	5.87%
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%