通宝光电 (920168) - 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	20.460	20.470	-0.050	-0.24%	20.410	20.670	13366	2743	4.74%
2026-04-30	20.020	20.520	-0.810	-3.80%	19.900	20.580	29414	5947	10.44%
2026-04-29	21.100	21.330	0.240	1.14%	21.030	21.440	6569	1394	2.33%
2026-04-28	21.500	21.090	-0.420	-1.95%	21.020	21.510	7311	1551	2.60%
2026-04-27	21.370	21.510	0.100	0.47%	21.170	21.570	7249	1549	2.57%
2026-04-24	21.670	21.410	-0.240	-1.11%	21.320	21.920	8824	1901	3.13%
2026-04-23	22.480	21.650	-0.790	-3.52%	21.470	22.480	14191	3096	5.04%
2026-04-22	22.240	22.440	0.260	1.17%	22.120	22.550	11637	2604	4.13%
2026-04-21	22.650	22.180	-0.610	-2.68%	22.050	22.690	12984	2889	4.61%
2026-04-20	22.630	22.790	0.380	1.70%	22.430	23.270	24672	5654	8.76%
2026-04-17	21.640	22.410	0.710	3.27%	21.460	22.840	24630	5478	8.74%
2026-04-16	21.630	21.700	0.020	0.09%	21.510	21.880	7699	1663	2.73%
2026-04-15	21.630	21.680	0.110	0.51%	21.540	21.950	8925	1943	3.17%
2026-04-14	21.370	21.570	0.190	0.89%	21.370	21.680	6412	1377	2.28%
2026-04-13	21.350	21.380	-0.010	-0.05%	21.120	21.410	7143	1521	2.54%
2026-04-10	21.340	21.390	0.310	1.47%	21.200	21.600	7167	1536	2.54%
2026-04-09	21.490	21.080	-0.670	-3.08%	21.050	21.700	8399	1795	2.98%
2026-04-08	21.210	21.750	0.890	4.27%	21.210	21.780	12274	2646	4.36%
2026-04-07	20.720	20.860	0.000	0.00%	20.720	21.070	5701	1192	2.02%
2026-04-03	21.940	20.860	-0.970	-4.44%	20.810	21.940	14380	3044	5.10%
2026-04-02	22.020	21.830	-0.160	-0.73%	21.740	22.300	8661	1908	3.07%
2026-04-01	22.000	21.990	0.220	1.01%	21.810	22.100	7989	1752	2.84%
2026-03-31	21.990	21.770	-0.100	-0.46%	21.600	22.120	10005	2188	3.55%
2026-03-30	21.910	21.870	-0.330	-1.49%	21.550	22.100	9832	2142	3.49%
2026-03-27	21.880	22.200	0.140	0.63%	21.700	22.360	8688	1925	3.08%
2026-03-26	22.000	22.060	-0.110	-0.50%	21.900	22.670	16969	3784	6.02%
2026-03-25	22.240	22.170	0.060	0.27%	22.050	22.350	11873	2634	4.21%
2026-03-24	21.720	22.110	0.560	2.60%	21.580	22.220	11428	2502	4.06%
2026-03-23	22.470	21.550	-1.320	-5.77%	21.450	22.500	19413	4268	6.89%
2026-03-20	23.690	22.870	-0.820	-3.46%	22.850	23.870	20758	4832	7.37%
2026-03-19	24.200	23.690	-0.710	-2.91%	23.600	24.250	22442	5359	7.97%
2026-03-18	24.480	24.400	-0.240	-0.97%	24.230	24.680	23707	5782	8.41%
2026-03-17	24.090	24.640	0.660	2.75%	23.970	25.080	37552	9252	13.33%
2026-03-16	24.200	23.980	-0.290	-1.19%	23.810	24.380	14601	3499	5.18%
2026-03-13	24.310	24.270	-0.020	-0.08%	24.060	24.640	14157	3450	5.02%
2026-03-12	24.760	24.290	-0.460	-1.86%	24.250	24.890	23806	5827	8.45%
2026-03-11	24.420	24.750	0.270	1.10%	24.300	25.790	43131	10794	15.31%
2026-03-10	24.180	24.480	0.620	2.60%	23.960	24.690	35640	8692	12.65%
2026-03-09	23.800	23.860	-0.380	-1.57%	23.500	24.080	30362	7206	10.78%
2026-03-06	24.780	24.240	-1.260	-4.94%	23.900	24.880	63105	15278	22.40%
2026-03-05	24.750	25.500	0.920	3.74%	24.730	27.330	91762	24128	32.57%
2026-03-04	24.870	24.580	-0.400	-1.60%	24.380	25.250	31230	7730	11.08%
2026-03-03	25.800	24.980	-1.040	-4.00%	24.910	25.800	51272	12973	18.20%
2026-03-02	26.090	26.020	-0.080	-0.31%	25.800	26.800	61739	16175	21.91%
2026-02-27	25.930	26.100	-1.390	-5.06%	25.560	27.300	102107	26667	36.24%
2026-02-26	29.500	27.490	11.320	70.01%	27.380	31.600	188073	55384	-