通源环境 (688679) - 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
2026-05-06	52.00	51.45	-0.85	-1.63%	50.30	52.76	44601	23038	3.39%
2026-04-30	51.50	52.30	-0.08	-0.15%	51.50	53.42	24205	12722	1.84%
2026-04-29	54.22	52.38	-2.20	-4.03%	52.12	54.58	39505	20934	3.00%
2026-04-28	55.50	54.58	-0.51	-0.93%	54.01	56.17	25294	13894	1.92%
2026-04-27	57.68	55.09	0.06	0.11%	54.80	57.68	31391	17586	2.38%
2026-04-24	56.47	55.03	-0.37	-0.67%	54.29	58.58	42762	24065	3.25%
2026-04-23	55.53	55.40	0.34	0.62%	53.55	56.18	45946	25188	3.49%
2026-04-22	55.20	55.06	-0.34	-0.61%	53.88	57.06	29466	16169	2.24%
2026-04-21	53.61	55.40	1.52	2.82%	53.30	55.78	33079	18087	2.51%
2026-04-20	55.27	53.88	-0.98	-1.79%	52.38	55.27	32079	17221	2.44%
2026-04-17	55.77	54.86	-0.28	-0.51%	54.70	58.84	42061	23933	3.19%
2026-04-16	56.70	55.14	-0.71	-1.27%	54.01	56.72	37498	20688	2.85%
2026-04-15	59.40	55.85	-3.23	-5.47%	55.70	60.80	46239	26686	3.51%
2026-04-14	57.24	59.08	2.23	3.92%	57.24	59.93	55569	32615	4.22%
2026-04-13	56.54	56.85	-0.32	-0.56%	55.22	58.30	40275	22823	3.06%
2026-04-10	55.80	57.17	1.67	3.01%	55.00	60.58	65620	37886	4.98%
2026-04-09	53.26	55.50	1.51	2.80%	53.01	56.68	46036	25275	3.50%
2026-04-08	50.40	53.99	4.89	9.96%	50.01	55.88	45518	24031	3.46%
2026-04-07	47.11	49.10	1.50	3.15%	46.81	49.49	21934	10569	1.67%
2026-04-03	49.03	47.60	-1.70	-3.45%	47.53	50.38	23553	11395	1.79%
2026-04-02	47.73	49.30	1.12	2.32%	47.35	50.54	36943	18165	2.81%
2026-04-01	45.25	48.18	3.38	7.54%	45.25	48.40	30562	14368	2.32%
2026-03-31	47.24	44.80	-1.51	-3.26%	44.71	47.95	17664	8037	1.34%
2026-03-30	45.02	46.31	1.01	2.23%	43.53	47.74	28753	13181	2.18%
2026-03-27	45.00	45.30	0.20	0.44%	42.80	46.45	19461	8835	1.48%
2026-03-26	46.88	45.10	-1.72	-3.67%	44.52	47.65	26082	11942	1.98%
2026-03-25	44.60	46.82	1.70	3.77%	44.60	47.98	37818	17607	2.87%
2026-03-24	43.84	45.12	1.84	4.25%	42.55	45.40	26769	11770	2.03%
2026-03-23	46.00	43.28	-3.49	-7.46%	42.19	46.50	30944	13732	2.35%
2026-03-20	47.10	46.77	0.07	0.15%	45.60	48.20	37059	17383	2.81%
2026-03-19	45.30	46.70	1.18	2.59%	44.60	48.69	45408	21173	3.45%
2026-03-18	44.68	45.52	1.31	2.96%	43.22	45.70	21557	9683	1.64%
2026-03-17	43.61	44.21	-0.07	-0.16%	43.50	46.42	33731	15188	2.56%
2026-03-16	42.91	44.28	1.38	3.22%	42.64	44.58	23094	10028	1.75%
2026-03-13	43.50	42.90	-1.11	-2.52%	42.90	46.31	29727	13242	2.26%
2026-03-12	43.52	44.01	0.49	1.13%	42.99	45.25	26695	11794	2.03%
2026-03-11	43.95	43.52	-0.57	-1.29%	42.62	44.32	18285	7919	1.39%
2026-03-10	42.99	44.09	1.39	3.26%	42.85	45.15	24712	10871	1.88%
2026-03-09	43.56	42.70	-0.91	-2.09%	40.97	43.56	28303	11969	2.15%
2026-03-06	43.00	43.61	0.42	0.97%	42.57	44.20	24951	10879	1.89%
2026-03-05	44.05	43.19	-0.11	-0.25%	42.60	44.20	24365	10556	1.85%
2026-03-04	38.16	43.30	0.32	0.74%	38.16	44.38	29470	12822	2.24%
2026-03-03	47.25	42.98	-4.27	-9.04%	42.88	48.11	42199	18964	3.20%
2026-03-02	49.35	47.25	-2.27	-4.58%	45.89	49.35	33952	16089	2.58%
2026-02-27	51.18	49.52	-1.66	-3.24%	48.90	51.18	29371	14655	2.23%
2026-02-26	51.66	51.18	0.03	0.06%	49.68	51.80	39159	19806	2.97%
2026-02-25	47.83	51.15	4.26	9.09%	46.25	51.37	50068	24905	3.80%
2026-02-24	45.46	46.89	1.59	3.51%	44.50	48.14	38437	17948	2.92%
2026-02-13	46.65	45.30	-1.20	-2.58%	44.88	46.65	29254	13329	2.22%
2026-02-12	47.33	46.50	-0.82	-1.73%	46.50	47.74	25115	11851	1.91%
2026-02-11	46.82	47.32	0.42	0.90%	46.11	48.78	48832	23099	3.71%
2026-02-10	47.31	46.90	-0.27	-0.57%	45.59	47.31	24383	11353	1.85%
2026-02-09	48.15	47.17	1.07	2.32%	45.12	48.15	33820	15759	2.57%
2026-02-06	47.30	46.10	-1.41	-2.97%	45.99	47.67	31242	14599	2.37%
2026-02-05	47.30	47.51	-0.35	-0.73%	46.35	48.48	33106	15652	2.51%
2026-02-04	51.30	47.86	-2.69	-5.32%	47.13	51.30	52231	25111	3.97%
2026-02-03	52.05	50.55	0.10	0.20%	47.88	52.49	66368	33195	5.04%
2026-02-02	54.12	50.45	-3.14	-5.86%	48.89	54.12	59816	30546	4.54%
2026-01-30	55.61	53.59	-2.71	-4.81%	53.50	56.85	44832	24586	3.40%
2026-01-29	54.88	56.30	1.80	3.30%	54.88	57.99	48586	27403	3.69%
2026-01-28	59.55	54.50	-4.55	-7.71%	53.60	60.00	80995	45550	6.15%
2026-01-27	54.22	59.05	5.31	9.88%	53.14	60.80	68666	38766	5.21%