通达股份(002560)股票行情
通达股份(002560)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 9.59 | 9.79 | 0.20 | 2.09% | 9.55 | 9.83 | 216395 | 21091.76 | 4.78% |
| 2026-03-24 | 9.36 | 9.59 | 0.48 | 5.27% | 9.20 | 9.61 | 246928 | 23200.36 | 5.45% |
| 2026-03-23 | 9.44 | 9.11 | -0.51 | -5.30% | 9.04 | 9.62 | 274171 | 25620.92 | 6.05% |
| 2026-03-20 | 9.98 | 9.62 | -0.29 | -2.93% | 9.60 | 10.15 | 212155 | 20834.24 | 4.68% |
| 2026-03-19 | 10.13 | 9.91 | -0.37 | -3.60% | 9.85 | 10.19 | 223718 | 22349.10 | 4.94% |
| 2026-03-18 | 10.01 | 10.28 | 0.29 | 2.90% | 10.01 | 10.29 | 223677 | 22689.21 | 4.94% |
| 2026-03-17 | 10.50 | 9.99 | -0.47 | -4.49% | 9.97 | 10.53 | 331501 | 33773.55 | 7.32% |
| 2026-03-16 | 10.73 | 10.46 | -0.24 | -2.24% | 10.37 | 10.77 | 268221 | 28186.05 | 5.92% |
| 2026-03-13 | 11.04 | 10.70 | -0.31 | -2.82% | 10.64 | 11.09 | 294376 | 31863.62 | 6.50% |
| 2026-03-12 | 11.35 | 11.01 | -0.35 | -3.08% | 10.99 | 11.36 | 308800 | 34350.75 | 6.82% |
| 2026-03-11 | 11.57 | 11.36 | -0.20 | -1.73% | 11.27 | 11.66 | 337387 | 38490.65 | 7.45% |
| 2026-03-10 | 11.40 | 11.56 | 0.18 | 1.58% | 11.38 | 11.72 | 433482 | 50072.25 | 9.57% |
| 2026-03-09 | 11.19 | 11.38 | 0.08 | 0.71% | 11.04 | 11.47 | 427577 | 48256.20 | 9.44% |
| 2026-03-06 | 11.14 | 11.30 | 0.05 | 0.44% | 11.10 | 11.49 | 448789 | 50944.61 | 9.91% |
| 2026-03-05 | 10.89 | 11.25 | 0.48 | 4.46% | 10.89 | 11.38 | 551837 | 61902.71 | 12.18% |
| 2026-03-04 | 10.30 | 10.77 | 0.37 | 3.56% | 10.20 | 10.90 | 334299 | 35861.92 | 7.38% |
| 2026-03-03 | 11.06 | 10.40 | -0.60 | -5.45% | 10.38 | 11.10 | 364488 | 39019.14 | 8.05% |
| 2026-03-02 | 10.95 | 11.00 | -0.08 | -0.72% | 10.83 | 11.22 | 401209 | 44353.09 | 8.86% |
| 2026-02-27 | 10.92 | 11.08 | 0.06 | 0.54% | 10.90 | 11.12 | 345230 | 38088.08 | 7.62% |
| 2026-02-26 | 10.75 | 11.02 | 0.27 | 2.51% | 10.70 | 11.08 | 388793 | 42589.55 | 8.58% |
| 2026-02-25 | 10.85 | 10.75 | -0.10 | -0.92% | 10.67 | 10.86 | 299062 | 32180.02 | 6.60% |
| 2026-02-24 | 10.58 | 10.85 | 0.45 | 4.33% | 10.48 | 10.91 | 348720 | 37700.86 | 7.70% |
| 2026-02-13 | 10.51 | 10.40 | -0.23 | -2.16% | 10.32 | 10.59 | 252676 | 26429.14 | 5.58% |
| 2026-02-12 | 10.36 | 10.63 | 0.35 | 3.40% | 10.25 | 10.80 | 338327 | 35769.56 | 7.47% |
| 2026-02-11 | 10.27 | 10.28 | -0.04 | -0.39% | 10.23 | 10.41 | 161108 | 16637.10 | 3.56% |
| 2026-02-10 | 10.45 | 10.32 | -0.13 | -1.24% | 10.26 | 10.49 | 181308 | 18782.55 | 4.00% |
| 2026-02-09 | 10.49 | 10.45 | 0.15 | 1.46% | 10.34 | 10.56 | 222502 | 23215.75 | 4.91% |
| 2026-02-06 | 10.15 | 10.30 | 0.06 | 0.59% | 10.10 | 10.55 | 253071 | 26293.94 | 5.59% |
| 2026-02-05 | 10.52 | 10.24 | -0.44 | -4.12% | 10.18 | 10.56 | 335558 | 34583.24 | 7.41% |
| 2026-02-04 | 10.25 | 10.68 | 0.40 | 3.89% | 10.20 | 10.94 | 548044 | 58409.98 | 12.10% |
| 2026-02-03 | 9.99 | 10.28 | 0.33 | 3.32% | 9.89 | 10.36 | 411918 | 41939.70 | 9.09% |
| 2026-02-02 | 9.73 | 9.95 | 0.20 | 2.05% | 9.73 | 10.24 | 455914 | 45710.64 | 10.07% |
| 2026-01-30 | 9.70 | 9.75 | 0.09 | 0.93% | 9.46 | 9.83 | 383515 | 36988.86 | 8.47% |
| 2026-01-29 | 10.10 | 9.66 | -0.93 | -8.78% | 9.62 | 10.10 | 697279 | 68247.14 | 15.39% |
| 2026-01-28 | 10.84 | 10.59 | -0.34 | -3.11% | 10.57 | 10.94 | 351342 | 37433.69 | 7.76% |
| 2026-01-27 | 10.99 | 10.93 | -0.17 | -1.53% | 10.50 | 11.02 | 477898 | 51351.50 | 10.55% |
| 2026-01-26 | 11.40 | 11.10 | -0.02 | -0.18% | 10.97 | 11.54 | 718192 | 80813.41 | 15.86% |
| 2026-01-23 | 11.04 | 11.12 | 0.10 | 0.91% | 10.81 | 11.18 | 509349 | 56302.23 | 11.25% |
| 2026-01-22 | 10.60 | 11.02 | 0.45 | 4.26% | 10.56 | 11.60 | 659862 | 73197.82 | 14.57% |
| 2026-01-21 | 10.69 | 10.57 | -0.20 | -1.86% | 10.42 | 10.74 | 503555 | 53263.47 | 11.12% |
| 2026-01-20 | 11.34 | 10.77 | -0.57 | -5.03% | 10.70 | 11.34 | 730550 | 79540.46 | 16.13% |
| 2026-01-19 | 10.85 | 11.34 | 0.31 | 2.81% | 10.85 | 11.50 | 910834 | 102588.66 | 20.11% |
| 2026-01-16 | 10.90 | 11.03 | 0.52 | 4.95% | 10.58 | 11.30 | 1073106 | 117049.24 | 23.69% |
| 2026-01-15 | 10.30 | 10.51 | 0.11 | 1.06% | 10.25 | 10.59 | 491195 | 51107.47 | 10.84% |
| 2026-01-14 | 10.15 | 10.40 | 0.19 | 1.86% | 10.10 | 10.67 | 696269 | 72388.03 | 15.37% |
| 2026-01-13 | 10.41 | 10.21 | -0.29 | -2.76% | 9.91 | 10.41 | 608763 | 61476.03 | 13.44% |
| 2026-01-12 | 10.26 | 10.50 | 0.34 | 3.35% | 10.14 | 10.51 | 623807 | 64671.32 | 13.77% |
| 2026-01-09 | 10.28 | 10.16 | -0.08 | -0.78% | 10.07 | 10.29 | 440453 | 44774.16 | 9.72% |
| 2026-01-08 | 10.08 | 10.24 | 0.08 | 0.79% | 10.02 | 10.31 | 449985 | 45757.57 | 9.93% |
| 2026-01-07 | 9.91 | 10.16 | 0.18 | 1.80% | 9.77 | 10.23 | 479712 | 48433.09 | 10.59% |
| 2026-01-06 | 9.88 | 9.98 | 0.08 | 0.81% | 9.71 | 10.04 | 490364 | 48482.76 | 10.83% |
| 2026-01-05 | 10.16 | 9.90 | -0.18 | -1.79% | 9.87 | 10.25 | 506215 | 50483.76 | 11.18% |
| 2025-12-31 | 9.97 | 10.08 | 0.11 | 1.10% | 9.87 | 10.27 | 501784 | 50458.79 | 11.08% |
| 2025-12-30 | 10.21 | 9.97 | -0.36 | -3.48% | 9.93 | 10.32 | 777770 | 78497.25 | 17.17% |
| 2025-12-29 | 10.21 | 10.33 | 0.12 | 1.18% | 10.09 | 10.60 | 1158678 | 119949.53 | 25.58% |
| 2025-12-26 | 10.59 | 10.21 | -0.46 | -4.31% | 9.97 | 10.62 | 1307611 | 133290.89 | 28.87% |
| 2025-12-25 | 9.63 | 10.67 | 0.97 | 10.00% | 9.63 | 10.67 | 387349 | 40073.99 | 8.55% |
| 2025-12-24 | 9.38 | 9.70 | 0.34 | 3.63% | 9.31 | 9.79 | 346158 | 33375.02 | 7.64% |
| 2025-12-23 | 9.42 | 9.36 | -0.11 | -1.16% | 9.28 | 9.55 | 208169 | 19517.49 | 4.60% |
| 2025-12-22 | 9.59 | 9.47 | -0.12 | -1.25% | 9.43 | 9.67 | 208023 | 19726.15 | 4.59% |
| 2025-12-19 | 9.26 | 9.59 | 0.37 | 4.01% | 9.26 | 9.81 | 286606 | 27257.66 | 6.33% |
| 2025-12-18 | 9.18 | 9.22 | -0.04 | -0.43% | 9.09 | 9.37 | 198712 | 18395.67 | 4.39% |
| 2025-12-17 | 9.35 | 9.26 | -0.10 | -1.07% | 9.02 | 9.52 | 349613 | 32143.97 | 7.72% |
| 2025-12-16 | 9.46 | 9.36 | -0.19 | -1.99% | 9.27 | 9.59 | 331921 | 31176.72 | 7.33% |
| 2025-12-15 | 9.41 | 9.55 | 0.09 | 0.95% | 9.41 | 9.72 | 391647 | 37583.72 | 8.65% |
| 2025-12-12 | 9.38 | 9.46 | 0.09 | 0.96% | 9.37 | 9.59 | 416306 | 39471.97 | 9.19% |
| 2025-12-11 | 9.52 | 9.37 | -0.05 | -0.53% | 9.36 | 9.93 | 403845 | 38562.11 | 8.92% |
| 2025-12-10 | 9.31 | 9.42 | 0.04 | 0.43% | 9.25 | 9.58 | 424011 | 39851.88 | 9.36% |
| 2025-12-09 | 9.09 | 9.38 | 0.28 | 3.08% | 9.05 | 10.00 | 660347 | 62945.75 | 14.58% |
| 2025-12-08 | 8.98 | 9.10 | 0.10 | 1.11% | 8.97 | 9.20 | 416169 | 37879.92 | 9.19% |
| 2025-12-05 | 8.53 | 9.00 | 0.50 | 5.88% | 8.48 | 9.06 | 363950 | 32101.08 | 8.04% |
| 2025-12-04 | 8.44 | 8.50 | 0.02 | 0.24% | 8.40 | 8.58 | 167840 | 14254.11 | 3.71% |
| 2025-12-03 | 8.43 | 8.48 | 0.04 | 0.47% | 8.36 | 8.57 | 151866 | 12840.69 | 3.35% |
| 2025-12-02 | 8.42 | 8.44 | -0.03 | -0.35% | 8.33 | 8.48 | 121470 | 10216.78 | 2.68% |
| 2025-12-01 | 8.39 | 8.47 | 0.09 | 1.07% | 8.38 | 8.60 | 174454 | 14786.50 | 3.85% |
| 2025-11-28 | 8.13 | 8.38 | 0.23 | 2.82% | 8.11 | 8.38 | 161336 | 13383.12 | 3.56% |
| 2025-11-27 | 8.12 | 8.15 | 0.03 | 0.37% | 8.11 | 8.27 | 138969 | 11384.43 | 3.07% |
| 2025-11-26 | 8.34 | 8.12 | -0.21 | -2.52% | 8.08 | 8.36 | 165444 | 13575.88 | 3.65% |
| 2025-11-25 | 8.26 | 8.33 | 0.07 | 0.85% | 8.16 | 8.44 | 241340 | 20086.55 | 5.33% |
| 2025-11-24 | 7.98 | 8.26 | 0.45 | 5.76% | 7.98 | 8.32 | 328610 | 26853.71 | 7.26% |
深证大盘股票行情在线 K线走势图
通达股份(002560)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
