通达动力(002576)股票行情 通达动力股票行情 002576股票行情_爱股网
通达动力(002576)股票行情
通达动力(002576)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 |
|---|
| 2025-10-27 | 18.30 | 18.28 | 0.03 | 0.16% | 18.14 | 18.41 | 46281 | 8459.06 | 2.86% |
| 2025-10-24 | 18.30 | 18.25 | -0.09 | -0.49% | 18.13 | 18.38 | 55457 | 10112.19 | 3.42% |
| 2025-10-23 | 18.11 | 18.34 | 0.23 | 1.27% | 17.85 | 18.35 | 57488 | 10429.65 | 3.55% |
| 2025-10-22 | 17.80 | 18.11 | 0.27 | 1.51% | 17.69 | 18.23 | 50806 | 9185.81 | 3.14% |
| 2025-10-21 | 17.52 | 17.84 | 0.27 | 1.54% | 17.43 | 17.87 | 34592 | 6126.34 | 2.13% |
| 2025-10-20 | 17.27 | 17.57 | 0.56 | 3.29% | 17.24 | 17.63 | 48938 | 8564.90 | 3.02% |
| 2025-10-17 | 17.60 | 17.01 | -0.68 | -3.84% | 16.99 | 17.75 | 45952 | 7942.32 | 2.84% |
| 2025-10-16 | 17.95 | 17.69 | -0.26 | -1.45% | 17.61 | 18.08 | 37955 | 6767.26 | 2.34% |
| 2025-10-15 | 17.73 | 17.95 | 0.67 | 3.88% | 17.45 | 17.95 | 65280 | 11569.11 | 4.03% |
| 2025-10-14 | 17.71 | 17.28 | -0.37 | -2.10% | 17.21 | 17.88 | 54270 | 9486.56 | 3.35% |
| 2025-10-13 | 17.08 | 17.65 | -0.15 | -0.84% | 16.71 | 17.68 | 60771 | 10554.63 | 3.75% |
| 2025-10-10 | 17.78 | 17.80 | -0.04 | -0.22% | 17.74 | 18.10 | 58130 | 10407.85 | 3.59% |
| 2025-10-09 | 18.00 | 17.84 | -0.14 | -0.78% | 17.79 | 18.08 | 58950 | 10544.39 | 3.64% |
| 2025-09-30 | 18.41 | 17.98 | -0.28 | -1.53% | 17.98 | 18.41 | 45494 | 8241.33 | 2.81% |
| 2025-09-29 | 18.03 | 18.26 | 0.20 | 1.11% | 17.69 | 18.40 | 47716 | 8675.91 | 2.94% |
| 2025-09-26 | 18.03 | 18.06 | 0.00 | 0.00% | 17.91 | 18.35 | 47861 | 8681.35 | 2.95% |
| 2025-09-25 | 18.41 | 18.06 | -0.40 | -2.17% | 18.04 | 18.48 | 50482 | 9199.90 | 3.12% |
| 2025-09-24 | 18.35 | 18.46 | 0.25 | 1.37% | 17.98 | 18.46 | 52345 | 9576.33 | 3.23% |
| 2025-09-23 | 18.40 | 18.21 | -0.22 | -1.19% | 17.65 | 18.58 | 73177 | 13155.79 | 4.52% |
| 2025-09-22 | 18.36 | 18.43 | -0.02 | -0.11% | 18.20 | 18.62 | 44974 | 8259.12 | 2.78% |
| 2025-09-19 | 18.85 | 18.45 | -0.50 | -2.64% | 18.37 | 19.01 | 64910 | 12057.05 | 4.01% |
| 2025-09-18 | 19.38 | 18.95 | -0.32 | -1.66% | 18.66 | 19.41 | 118127 | 22630.17 | 7.29% |
| 2025-09-17 | 18.91 | 19.27 | 0.25 | 1.31% | 18.80 | 19.55 | 145955 | 28218.25 | 9.01% |
| 2025-09-16 | 18.26 | 19.02 | 0.62 | 3.37% | 18.21 | 19.07 | 100999 | 18952.79 | 6.23% |
| 2025-09-15 | 18.56 | 18.40 | -0.23 | -1.23% | 18.30 | 18.76 | 64247 | 11870.55 | 3.97% |
| 2025-09-12 | 18.85 | 18.63 | -0.27 | -1.43% | 18.61 | 19.10 | 80330 | 15146.02 | 4.96% |
| 2025-09-11 | 18.50 | 18.90 | 0.31 | 1.67% | 18.32 | 18.92 | 68551 | 12820.39 | 4.23% |
| 2025-09-10 | 18.68 | 18.59 | -0.13 | -0.69% | 18.38 | 18.71 | 45701 | 8484.44 | 2.82% |
| 2025-09-09 | 18.80 | 18.72 | -0.13 | -0.69% | 18.53 | 18.99 | 61499 | 11527.13 | 3.80% |
| 2025-09-08 | 18.65 | 18.85 | 0.22 | 1.18% | 18.53 | 18.87 | 66688 | 12502.88 | 4.12% |
| 2025-09-05 | 18.01 | 18.63 | 0.63 | 3.50% | 17.93 | 18.64 | 69198 | 12711.36 | 4.27% |
| 2025-09-04 | 17.93 | 18.00 | 0.07 | 0.39% | 17.65 | 18.28 | 64820 | 11708.56 | 4.00% |
| 2025-09-03 | 18.50 | 17.93 | -0.53 | -2.87% | 17.81 | 18.58 | 72652 | 13199.60 | 4.48% |
| 2025-09-02 | 18.86 | 18.46 | -0.40 | -2.12% | 18.06 | 18.86 | 90866 | 16705.14 | 5.61% |
| 2025-09-01 | 18.57 | 18.86 | 0.19 | 1.02% | 18.57 | 19.00 | 77369 | 14540.12 | 4.78% |
| 2025-08-29 | 18.70 | 18.67 | -0.15 | -0.80% | 18.51 | 19.15 | 99529 | 18765.84 | 6.14% |
| 2025-08-28 | 18.41 | 18.82 | 0.40 | 2.17% | 18.04 | 18.83 | 115561 | 21393.17 | 7.13% |
| 2025-08-27 | 19.01 | 18.42 | -0.68 | -3.56% | 18.40 | 19.09 | 134625 | 25340.40 | 8.31% |
| 2025-08-26 | 19.00 | 19.10 | 0.06 | 0.32% | 18.80 | 19.33 | 116707 | 22276.01 | 7.20% |
| 2025-08-25 | 19.20 | 19.04 | -0.15 | -0.78% | 19.01 | 19.33 | 157910 | 30218.80 | 9.75% |
| 2025-08-22 | 19.52 | 19.19 | -0.34 | -1.74% | 18.96 | 19.52 | 205514 | 39353.27 | 12.68% |
| 2025-08-21 | 21.32 | 19.53 | -1.51 | -7.18% | 19.33 | 21.59 | 426490 | 84900.35 | 26.32% |
| 2025-08-20 | 19.50 | 21.04 | 1.91 | 9.98% | 19.41 | 21.04 | 116011 | 23602.72 | 7.16% |
| 2025-08-19 | 19.16 | 19.13 | -0.08 | -0.42% | 18.74 | 19.30 | 162330 | 30886.66 | 10.02% |
| 2025-08-18 | 19.01 | 19.21 | 0.47 | 2.51% | 18.61 | 19.48 | 243523 | 46429.43 | 15.03% |
| 2025-08-15 | 18.10 | 18.74 | 1.16 | 6.60% | 18.08 | 19.30 | 307665 | 57235.14 | 18.99% |
| 2025-08-14 | 17.81 | 17.58 | -0.17 | -0.96% | 17.39 | 17.99 | 89315 | 15775.73 | 5.51% |
| 2025-08-13 | 17.65 | 17.75 | 0.12 | 0.68% | 17.52 | 17.77 | 54389 | 9603.43 | 3.36% |
| 2025-08-12 | 17.60 | 17.63 | 0.04 | 0.23% | 17.50 | 17.72 | 51440 | 9054.50 | 3.17% |
| 2025-08-11 | 17.66 | 17.59 | -0.01 | -0.06% | 17.52 | 17.72 | 49133 | 8662.92 | 3.03% |
| 2025-08-08 | 17.56 | 17.60 | -0.03 | -0.17% | 17.42 | 17.70 | 44169 | 7755.72 | 2.73% |
| 2025-08-07 | 17.72 | 17.63 | -0.07 | -0.40% | 17.51 | 17.72 | 62956 | 11076.91 | 3.89% |
| 2025-08-06 | 17.46 | 17.70 | 0.29 | 1.67% | 17.33 | 17.72 | 80620 | 14163.10 | 4.98% |
| 2025-08-05 | 17.19 | 17.41 | 0.33 | 1.93% | 17.07 | 17.44 | 81928 | 14216.64 | 5.06% |
| 2025-08-04 | 16.62 | 17.08 | 0.40 | 2.40% | 16.57 | 17.19 | 67560 | 11471.53 | 4.17% |
| 2025-08-01 | 16.50 | 16.68 | 0.18 | 1.09% | 16.50 | 16.70 | 39778 | 6614.75 | 2.46% |
| 2025-07-31 | 16.60 | 16.50 | -0.11 | -0.66% | 16.48 | 16.84 | 53010 | 8829.01 | 3.27% |
| 2025-07-30 | 17.10 | 16.61 | -0.38 | -2.24% | 16.47 | 17.12 | 79065 | 13190.40 | 4.88% |
| 2025-07-29 | 17.16 | 16.99 | -0.21 | -1.22% | 16.89 | 17.17 | 62416 | 10595.47 | 3.85% |
| 2025-07-28 | 17.33 | 17.20 | -0.12 | -0.69% | 17.15 | 17.46 | 74080 | 12781.73 | 4.57% |
| 2025-07-25 | 17.22 | 17.32 | 0.02 | 0.12% | 17.00 | 17.36 | 86747 | 14967.43 | 5.35% |
| 2025-07-24 | 17.63 | 17.30 | -0.05 | -0.29% | 17.16 | 17.66 | 111971 | 19423.13 | 6.91% |
| 2025-07-23 | 18.02 | 17.35 | -0.65 | -3.61% | 17.32 | 18.15 | 194349 | 34123.12 | 11.99% |
| 2025-07-22 | 17.34 | 18.00 | 0.61 | 3.51% | 17.21 | 18.96 | 228403 | 40806.43 | 14.10% |
| 2025-07-21 | 17.12 | 17.39 | 0.45 | 2.66% | 17.12 | 17.99 | 117739 | 20524.46 | 7.27% |
| 2025-07-18 | 17.00 | 16.94 | -0.05 | -0.29% | 16.79 | 17.12 | 41980 | 7089.66 | 2.59% |
| 2025-07-17 | 16.90 | 16.99 | 0.09 | 0.53% | 16.79 | 16.99 | 49402 | 8359.62 | 3.05% |
| 2025-07-16 | 16.75 | 16.90 | 0.15 | 0.90% | 16.64 | 16.93 | 56649 | 9532.43 | 3.50% |
| 2025-07-15 | 16.81 | 16.75 | -0.05 | -0.30% | 16.50 | 16.94 | 60120 | 10038.73 | 3.71% |
| 2025-07-14 | 16.50 | 16.80 | 0.33 | 2.00% | 16.35 | 16.89 | 59346 | 9942.14 | 3.66% |
| 2025-07-11 | 16.46 | 16.47 | 0.03 | 0.18% | 16.29 | 16.58 | 40910 | 6725.70 | 2.52% |
| 2025-07-10 | 16.63 | 16.52 | -0.15 | -0.90% | 16.42 | 16.68 | 46900 | 7751.81 | 2.89% |
| 2025-07-09 | 16.69 | 16.67 | -0.03 | -0.18% | 16.65 | 17.00 | 56936 | 9563.45 | 3.51% |
| 2025-07-08 | 16.62 | 16.70 | 0.13 | 0.78% | 16.56 | 16.74 | 40939 | 6828.01 | 2.53% |
| 2025-07-07 | 16.33 | 16.57 | 0.20 | 1.22% | 16.23 | 16.61 | 42434 | 6997.75 | 2.62% |
| 2025-07-04 | 16.70 | 16.37 | -0.29 | -1.74% | 16.31 | 16.71 | 47981 | 7887.09 | 2.96% |
| 2025-07-03 | 16.58 | 16.66 | 0.10 | 0.60% | 16.45 | 16.70 | 46955 | 7786.58 | 2.90% |
| 2025-07-02 | 16.49 | 16.56 | 0.07 | 0.42% | 16.36 | 16.58 | 44866 | 7397.38 | 2.77% |
| 2025-07-01 | 16.49 | 16.49 | 0.04 | 0.24% | 16.35 | 16.64 | 49569 | 8171.03 | 3.06% |
| 2025-06-30 | 16.35 | 16.45 | 0.18 | 1.11% | 16.28 | 16.46 | 46642 | 7638.86 | 2.88% |
深证大盘股票行情在线 K线走势图
通达动力(002576)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
