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
2025-09-16	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%
2025-07-23	13.41	13.28	-0.44	-3.21%	13.27	13.49	154442	20664	4.42%
2025-07-22	13.99	13.72	-0.32	-2.28%	13.66	13.99	159442	21930	4.56%
2025-07-21	13.86	14.04	0.08	0.57%	13.85	14.05	107565	15028	3.08%
2025-07-18	14.24	13.96	-0.18	-1.27%	13.90	14.24	125437	17549	3.59%
2025-07-17	14.19	14.14	-0.16	-1.12%	14.00	14.20	147674	20820	4.22%
2025-07-16	14.11	14.30	0.20	1.42%	14.04	14.39	195780	27822	5.60%
2025-07-15	14.14	14.10	0.04	0.28%	13.80	14.29	161280	22584	4.61%
2025-07-14	14.20	14.06	-0.33	-2.29%	13.91	14.28	171793	24119	4.91%
2025-07-11	14.56	14.39	-0.50	-3.36%	14.04	14.58	343912	48964	9.83%
2025-07-10	13.86	14.89	0.92	6.59%	13.78	15.21	583414	85101	16.68%
2025-07-09	13.69	13.97	0.34	2.49%	13.58	14.32	404829	56415	11.57%
2025-07-08	13.62	13.63	0.04	0.29%	13.53	13.68	104454	14207	2.99%
2025-07-07	13.42	13.59	0.23	1.72%	13.26	13.62	119291	16127	3.41%
2025-07-04	13.62	13.36	-0.26	-1.91%	13.33	13.62	117123	15694	3.35%
2025-07-03	13.52	13.62	0.14	1.04%	13.44	13.71	140069	19020	4.00%
2025-07-02	13.58	13.48	-0.17	-1.25%	13.42	13.73	108948	14738	3.11%
2025-07-01	13.93	13.65	-0.08	-0.58%	13.51	13.98	172125	23513	4.92%
2025-06-30	13.86	13.73	0.28	2.08%	13.62	13.99	270171	37152	7.72%
2025-06-27	13.43	13.45	0.01	0.07%	13.33	13.57	170342	22913	4.87%
2025-06-26	13.42	13.44	-0.26	-1.90%	13.36	13.68	295594	39888	8.45%
2025-06-25	14.10	13.70	-0.39	-2.77%	13.58	14.49	526636	73222	15.06%
2025-06-24	13.88	14.09	1.28	9.99%	13.88	14.09	134804	18967	3.85%
2025-06-23	12.53	12.81	0.17	1.34%	12.52	12.84	95535	12174	2.73%
2025-06-20	12.80	12.64	-0.19	-1.48%	12.55	12.91	129749	16501	3.71%
2025-06-19	13.27	12.83	-0.40	-3.02%	12.79	13.31	165439	21548	4.73%
2025-06-18	13.20	13.23	-0.07	-0.53%	13.01	13.28	136687	17946	3.91%
2025-06-17	13.38	13.30	-0.11	-0.82%	13.15	13.41	177589	23476	5.08%
2025-06-16	12.91	13.41	0.25	1.90%	12.91	13.44	246250	32624	7.04%
2025-06-13	14.10	13.16	-1.33	-9.18%	13.10	14.25	427605	57921	12.23%
2025-06-12	14.79	14.49	-0.68	-4.48%	14.25	15.08	577733	84008	16.52%
2025-06-11	14.25	15.17	1.38	10.01%	14.07	15.17	526550	77142	15.05%
2025-06-10	13.84	13.79	-0.08	-0.58%	13.48	13.95	300521	41207	8.59%
2025-06-09	13.70	13.87	0.15	1.09%	13.70	13.97	277614	38383	7.94%