通领科技 (920187) - 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
2026-05-07	35.210	35.240	0.230	0.66%	35.000	35.580	6567	2314	2.87%
2026-05-06	35.720	35.010	-0.490	-1.38%	34.980	35.810	7890	2788	3.45%
2026-04-30	35.190	35.500	0.480	1.37%	34.960	35.770	7060	2502	3.08%
2026-04-29	34.580	35.020	-1.340	-3.69%	33.920	35.230	15351	5322	6.71%
2026-04-28	37.500	36.360	-1.040	-2.78%	36.060	37.500	8547	3131	3.73%
2026-04-27	37.300	37.400	-0.130	-0.35%	36.820	37.680	8346	3103	3.65%
2026-04-24	38.200	37.530	0.330	0.89%	37.320	38.350	13840	5240	6.05%
2026-04-23	38.200	37.200	-0.790	-2.08%	37.010	38.600	7007	2624	3.06%
2026-04-22	37.380	37.990	0.520	1.39%	37.270	38.150	10468	3960	4.57%
2026-04-21	37.830	37.470	-0.330	-0.87%	36.740	37.880	9381	3480	4.10%
2026-04-20	37.510	37.800	0.420	1.12%	37.010	38.370	15614	5912	6.82%
2026-04-17	35.980	37.380	1.380	3.83%	35.610	37.800	16239	5980	7.09%
2026-04-16	36.070	36.000	0.030	0.08%	35.700	36.140	6528	2340	2.85%
2026-04-15	35.990	35.970	-0.020	-0.06%	35.810	36.370	5423	1959	2.37%
2026-04-14	36.060	35.990	0.220	0.62%	35.710	36.270	5116	1838	2.23%
2026-04-13	35.350	35.770	0.080	0.22%	35.160	35.910	7183	2558	3.14%
2026-04-10	35.850	35.690	0.070	0.20%	35.620	36.350	7325	2634	3.50%
2026-04-09	36.210	35.620	-1.030	-2.81%	35.560	36.390	8909	3203	4.25%
2026-04-08	36.100	36.650	1.300	3.68%	35.760	36.680	10600	3840	5.06%
2026-04-07	35.180	35.350	0.200	0.57%	35.050	35.470	4620	1625	2.20%
2026-04-03	36.200	35.150	-1.130	-3.11%	34.880	36.470	10468	3719	5.00%
2026-04-02	36.120	36.280	0.030	0.08%	36.030	37.000	9935	3625	4.74%
2026-04-01	36.510	36.250	0.220	0.61%	36.080	36.590	7102	2575	3.39%
2026-03-31	35.970	36.030	0.130	0.36%	35.860	36.580	9316	3368	4.45%
2026-03-30	35.950	35.900	-0.520	-1.43%	35.750	36.230	6865	2465	3.28%
2026-03-27	36.450	36.420	-0.170	-0.46%	36.050	36.800	9033	3295	4.31%
2026-03-26	36.870	36.590	-0.450	-1.21%	36.310	37.260	9466	3480	4.52%
2026-03-25	37.200	37.040	-0.010	-0.03%	36.710	37.250	10039	3713	4.79%
2026-03-24	36.180	37.050	1.150	3.20%	35.900	37.050	9721	3537	4.64%
2026-03-23	37.380	35.900	-1.920	-5.08%	35.850	37.390	16144	5912	7.70%
2026-03-20	39.020	37.820	-1.270	-3.25%	37.810	39.020	22464	8561	10.72%
2026-03-19	39.230	39.090	0.050	0.13%	38.860	40.860	30393	12102	14.50%
2026-03-18	39.000	39.040	0.010	0.03%	38.610	39.300	20618	8023	9.84%
2026-03-17	38.280	39.030	0.880	2.31%	38.120	40.360	31814	12516	15.18%
2026-03-16	37.900	38.150	-0.090	-0.24%	37.700	38.350	10795	4101	5.15%
2026-03-13	38.490	38.240	-0.260	-0.68%	38.020	39.000	15998	6152	7.63%
2026-03-12	38.900	38.500	-0.850	-2.16%	38.440	39.300	21411	8292	10.22%
2026-03-11	38.400	39.350	0.370	0.95%	38.400	40.400	31982	12649	15.26%
2026-03-10	38.150	38.980	0.830	2.18%	38.150	39.880	33655	13151	16.06%
2026-03-09	38.300	38.150	-0.930	-2.38%	37.680	38.850	30588	11654	14.60%
2026-03-06	39.590	39.080	-2.810	-6.71%	38.200	40.570	69379	27054	33.11%
2026-03-05	45.000	41.890	12.270	41.42%	41.410	49.380	140972	63562	-