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
2026-09-16	11.14	10.84	-0.24	-2.17%	10.80	11.14	136297	14827	3.88%
2026-09-15	11.24	11.08	-0.32	-2.81%	11.00	11.44	182325	20400	5.19%
2026-09-14	11.08	11.40	0.35	3.17%	10.94	11.54	262221	29654	7.47%
2026-09-11	10.49	11.05	0.42	3.95%	10.28	11.48	279409	30774	7.96%
2026-09-10	10.90	10.63	-0.31	-2.83%	10.61	10.91	120648	12916	3.44%
2026-09-09	10.93	10.94	-0.07	-0.64%	10.84	11.01	152181	16612	4.33%
2026-09-08	10.93	11.01	-0.29	-2.57%	10.85	11.28	239855	26353	6.83%
2026-09-07	11.54	11.30	0.19	1.71%	10.97	11.74	392013	44172	11.17%
2026-09-04	10.20	11.11	1.01	10.00%	10.20	11.11	136358	14859	3.88%
2026-09-03	10.23	10.10	-0.16	-1.56%	10.08	10.38	38708	3942	1.10%
2026-09-02	10.17	10.26	0.00	0.00%	10.02	10.28	47954	4870	1.37%
2026-09-01	10.23	10.26	0.03	0.29%	10.15	10.35	44514	4561	1.27%
2026-08-31	10.01	10.23	0.17	1.69%	9.99	10.26	57553	5845	1.64%
2026-08-28	10.05	10.06	0.02	0.20%	10.02	10.14	40731	4100	1.16%
2026-08-27	9.94	10.04	0.04	0.40%	9.91	10.08	46432	4642	1.32%
2026-08-26	9.84	10.00	0.11	1.11%	9.84	10.20	68194	6856	1.94%
2026-08-25	9.81	9.89	-0.05	-0.50%	9.45	9.92	78557	7647	2.24%
2026-08-24	10.12	9.94	-0.18	-1.78%	9.84	10.17	54447	5428	1.55%
2026-08-21	10.04	10.12	0.04	0.40%	9.92	10.17	37972	3818	1.08%
2026-08-20	9.97	10.08	0.15	1.51%	9.95	10.15	43681	4400	1.24%
2026-08-19	10.20	9.93	-0.37	-3.59%	9.92	10.28	54928	5503	1.56%
2026-08-18	10.44	10.30	-0.18	-1.72%	10.21	10.47	54377	5595	1.55%
2026-08-17	10.39	10.48	0.07	0.67%	10.28	10.59	53445	5556	1.52%
2026-08-14	10.23	10.41	0.19	1.86%	10.15	10.52	67633	7024	1.93%
2026-08-13	10.27	10.22	-0.06	-0.58%	10.21	10.41	57444	5915	1.64%
2026-08-12	10.13	10.28	0.15	1.48%	10.07	10.32	44558	4564	1.27%
2026-08-11	10.11	10.13	-0.05	-0.49%	10.02	10.18	44097	4456	1.26%
2026-08-10	9.98	10.18	0.18	1.80%	9.86	10.19	64202	6476	1.83%
2026-08-07	10.10	10.00	-0.09	-0.89%	9.85	10.12	59712	5949	1.70%
2026-08-06	9.95	10.09	0.07	0.70%	9.93	10.13	57492	5766	1.64%
2026-08-05	9.99	10.02	0.19	1.93%	9.90	10.15	75079	7492	2.14%
2026-08-04	9.90	9.83	-0.03	-0.30%	9.77	9.93	59943	5908	1.71%
2026-08-03	9.68	9.86	0.23	2.39%	9.63	9.86	47548	4642	1.35%
2026-07-31	9.55	9.63	0.13	1.37%	9.51	9.65	52858	5072	1.51%
2026-07-30	9.43	9.50	-0.07	-0.73%	9.43	9.83	61957	5971	1.76%
2026-07-29	9.52	9.57	0.16	1.70%	9.38	9.64	54584	5194	1.55%
2026-07-28	9.22	9.41	0.18	1.95%	9.16	9.48	56153	5273	1.60%
2026-07-27	8.93	9.23	0.22	2.44%	8.93	9.26	46938	4306	1.34%
2026-07-24	9.07	9.01	-0.08	-0.88%	8.93	9.17	47445	4290	1.35%
2026-07-23	8.73	9.09	0.33	3.77%	8.71	9.13	56543	5054	1.61%
2026-07-22	9.06	8.76	-0.17	-1.90%	8.65	9.06	52977	4663	1.51%
2026-07-21	8.91	8.93	-0.04	-0.45%	8.54	9.01	94730	8347	2.70%
2026-07-20	9.15	8.97	-0.24	-2.61%	8.87	9.39	77741	7099	2.21%
2026-07-17	9.58	9.21	-0.39	-4.06%	9.12	9.68	78092	7321	2.22%
2026-07-16	9.37	9.60	0.15	1.59%	9.37	9.78	74839	7196	2.13%
2026-07-15	9.50	9.45	-0.37	-3.77%	9.30	9.67	102033	9670	2.91%
2026-07-14	9.60	9.82	0.09	0.92%	9.57	9.85	57399	5581	1.63%
2026-07-13	10.45	9.73	-0.42	-4.14%	9.69	10.46	70681	6998	2.02%
2026-07-10	10.08	10.15	0.07	0.69%	9.96	10.38	55440	5662	1.58%
2026-07-09	10.22	10.08	-0.09	-0.88%	9.96	10.26	60572	6112	1.73%
2026-07-08	10.24	10.17	-0.10	-0.97%	9.95	10.30	59097	5980	1.69%
2026-07-07	10.75	10.27	-0.40	-3.75%	10.27	10.79	52834	5536	1.51%
2026-07-06	10.74	10.67	-0.23	-2.11%	10.67	11.05	61059	6594	1.74%
2026-07-03	10.57	10.90	0.30	2.83%	10.57	11.11	64859	7081	1.85%
2026-07-02	10.65	10.60	0.06	0.57%	10.58	11.02	64876	6992	1.85%
2026-07-01	10.36	10.54	0.10	0.96%	10.31	10.69	70211	7405	2.00%
2026-06-30	10.53	10.44	0.05	0.48%	10.26	10.53	57972	6036	1.65%
2026-06-29	10.66	10.39	-0.27	-2.53%	10.21	10.75	87953	9163	2.51%
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%