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
2026-08-21	18.800	18.860	-0.040	-0.21%	18.780	19.020	2249	424	0.68%
2026-08-20	18.900	18.900	0.130	0.69%	18.770	19.070	2460	464	0.74%
2026-08-19	19.410	18.770	-0.650	-3.35%	18.740	19.410	8680	1646	2.61%
2026-08-18	19.440	19.420	0.090	0.47%	19.220	19.470	7402	1433	2.23%
2026-08-17	19.490	19.330	-0.200	-1.02%	19.280	19.770	8388	1625	2.53%
2026-08-14	20.160	19.530	-0.650	-3.22%	19.500	20.180	7500	1486	2.26%
2026-08-13	19.240	20.180	0.840	4.34%	19.240	20.300	18301	3634	5.51%
2026-08-12	19.360	19.340	-0.090	-0.46%	19.110	19.420	6346	1221	1.91%
2026-08-11	19.930	19.430	-0.500	-2.51%	19.260	19.930	10308	2014	3.11%
2026-08-10	19.950	19.930	-0.070	-0.35%	19.890	20.160	7285	1457	2.19%
2026-08-07	20.050	20.000	0.000	0.00%	19.910	20.180	5289	1057	1.59%
2026-08-06	20.110	20.000	-0.230	-1.14%	19.890	20.240	8453	1694	2.55%
2026-08-05	20.080	20.230	0.150	0.75%	19.880	20.270	10119	2039	3.05%
2026-08-04	20.120	20.080	0.000	0.00%	19.820	20.200	6773	1352	2.04%
2026-08-03	20.000	20.080	-0.190	-0.94%	19.820	20.280	4608	919	1.39%
2026-07-31	20.480	20.270	0.070	0.35%	20.030	20.480	11413	2307	3.44%
2026-07-30	20.000	20.200	0.040	0.20%	19.610	20.500	10792	2171	3.25%
2026-07-29	19.300	20.160	1.000	5.22%	19.020	20.300	12904	2556	3.89%
2026-07-28	19.490	19.160	-0.390	-1.99%	19.100	19.580	6782	1310	2.04%
2026-07-27	19.280	19.550	0.040	0.21%	19.280	19.600	6410	1246	1.93%
2026-07-24	20.050	19.510	-0.890	-4.36%	19.460	20.190	9223	1813	2.78%
2026-07-23	19.680	20.400	0.730	3.71%	19.180	20.400	12272	2434	3.70%
2026-07-22	20.260	19.670	-1.130	-5.43%	19.310	20.280	11915	2374	3.59%
2026-07-21	18.580	20.800	2.460	13.41%	17.700	21.180	20213	3963	6.09%
2026-07-20	18.570	18.340	-0.270	-1.45%	18.310	18.830	5106	944	1.54%
2026-07-17	19.010	18.610	-0.430	-2.26%	18.610	19.290	5261	994	1.58%
2026-07-16	19.250	19.040	-0.240	-1.24%	18.830	19.800	6071	1165	1.83%
2026-07-15	19.800	19.280	-0.410	-2.08%	19.000	20.000	9588	1872	2.89%
2026-07-14	19.740	19.690	0.190	0.97%	19.100	19.930	4250	828	1.28%
2026-07-13	20.620	19.500	-1.130	-5.48%	19.000	20.720	9429	1881	2.84%
2026-07-10	21.400	20.630	-0.420	-2.00%	20.500	21.400	8064	1684	2.43%
2026-07-09	20.840	21.050	0.060	0.29%	20.070	21.490	12115	2510	3.65%
2026-07-08	20.450	20.990	0.610	2.99%	19.940	21.180	12336	2556	3.72%
2026-07-07	20.360	20.380	-0.370	-1.78%	20.360	21.130	8905	1840	2.68%
2026-07-06	20.710	20.750	-0.350	-1.66%	19.870	21.100	17023	3481	5.13%
2026-07-03	18.840	21.100	2.400	12.83%	18.640	21.130	24283	4879	7.32%
2026-07-02	18.700	18.700	0.020	0.11%	18.460	19.090	6245	1176	1.88%
2026-07-01	18.450	18.680	0.270	1.47%	18.190	18.840	6699	1241	2.02%
2026-06-30	18.500	18.410	-0.080	-0.43%	18.370	18.660	4241	784	1.28%
2026-06-29	19.100	18.490	-0.530	-2.79%	18.360	19.100	7398	1375	2.23%
2026-06-26	19.530	19.020	-0.680	-3.45%	18.800	19.770	7923	1510	2.39%
2026-06-25	20.250	19.700	-0.550	-2.72%	19.400	20.250	7910	1554	2.38%
2026-06-24	20.500	20.250	-0.240	-1.17%	20.070	20.630	4893	990	1.47%
2026-06-23	19.970	20.490	0.390	1.94%	19.900	20.780	6992	1434	2.11%
2026-06-22	20.100	20.100	0.020	0.10%	19.220	20.170	6149	1205	1.85%
2026-06-18	20.120	20.080	-0.170	-0.84%	19.770	20.440	7512	1506	2.26%
2026-06-17	20.550	20.250	-0.370	-1.79%	20.110	20.620	5608	1139	1.69%
2026-06-16	20.590	20.620	0.160	0.78%	20.420	20.780	6445	1327	1.94%
2026-06-15	20.360	20.460	0.170	0.84%	20.280	20.600	4954	1010	1.49%
2026-06-12	20.600	20.290	-0.010	-0.05%	20.180	20.730	12133	2482	3.66%
2026-06-11	21.290	20.300	-0.740	-3.52%	20.100	21.290	6390	1303	1.92%
2026-06-10	21.850	21.040	-0.810	-3.71%	21.000	21.850	5361	1136	1.61%
2026-06-09	22.180	21.850	-0.150	-0.68%	21.390	22.180	5079	1097	1.53%
2026-06-08	21.260	22.000	0.030	0.14%	21.000	22.450	9015	1980	2.72%
2026-06-05	21.360	21.970	0.480	2.23%	21.130	22.330	12329	2711	3.71%
2026-06-04	21.300	21.490	0.360	1.70%	20.700	21.600	10070	2128	3.03%
2026-06-03	21.640	21.130	-0.490	-2.27%	21.120	21.850	4455	954	1.34%
2026-06-02	21.940	21.620	-0.180	-0.83%	21.450	22.070	4537	982	1.37%
2026-06-01	21.680	21.800	0.150	0.69%	21.650	22.130	4912	1074	1.48%
2026-05-29	21.960	21.650	-0.250	-1.14%	21.610	22.430	5554	1221	1.67%
2026-05-28	21.680	21.900	0.220	1.01%	21.440	22.130	9097	1970	2.74%
2026-05-27	22.920	21.680	-1.200	-5.24%	21.620	22.980	13270	2916	4.00%
2026-05-26	34.590	33.680	-1.080	-3.11%	33.000	34.650	6031	2041	2.63%
2026-05-25	35.000	34.760	-0.130	-0.37%	34.350	35.290	4381	1518	1.91%
2026-05-22	34.450	34.890	0.590	1.72%	34.450	35.060	5132	1782	2.24%
2026-05-21	35.500	34.300	-1.110	-3.13%	34.030	35.880	9221	3235	4.03%
2026-05-20	36.240	35.410	-0.810	-2.24%	35.310	36.410	6708	2394	2.93%
2026-05-19	36.220	36.220	0.410	1.14%	35.970	36.600	7333	2658	3.20%
2026-05-18	35.990	35.810	-0.210	-0.58%	35.210	35.990	7255	2582	3.17%
2026-05-15	36.000	36.020	0.410	1.15%	35.410	36.600	7023	2531	3.07%
2026-05-14	36.660	35.610	-0.970	-2.65%	35.580	36.780	6906	2499	3.02%
2026-05-13	37.330	36.580	-0.310	-0.84%	36.130	37.330	7885	2873	3.44%