通宇通讯(002792)股票行情
通宇通讯(002792)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 |
|---|
| 2026-02-06 | 51.20 | 51.19 | -0.06 | -0.12% | 49.88 | 52.99 | 724590 | 374155.91 | 21.45% |
| 2026-02-05 | 51.01 | 51.25 | -1.56 | -2.95% | 50.36 | 52.99 | 615665 | 316521.97 | 18.22% |
| 2026-02-04 | 53.90 | 52.81 | 0.00 | 0.00% | 52.64 | 55.04 | 1103392 | 595010.38 | 32.66% |
| 2026-02-03 | 48.51 | 52.81 | 4.80 | 10.00% | 48.11 | 52.81 | 747293 | 385969.97 | 22.12% |
| 2026-02-02 | 48.05 | 48.01 | 1.16 | 2.48% | 47.77 | 50.36 | 702613 | 344103.19 | 20.80% |
| 2026-01-30 | 48.00 | 46.85 | -1.35 | -2.80% | 46.60 | 49.77 | 551893 | 263653.88 | 16.34% |
| 2026-01-29 | 49.98 | 48.20 | -2.50 | -4.93% | 48.00 | 50.89 | 710738 | 350960.75 | 21.04% |
| 2026-01-28 | 54.00 | 50.70 | -2.00 | -3.80% | 48.50 | 54.00 | 949570 | 479424.34 | 28.11% |
| 2026-01-27 | 50.50 | 52.70 | -2.55 | -4.62% | 50.50 | 55.54 | 957834 | 511269.69 | 28.35% |
| 2026-01-26 | 53.50 | 55.25 | 3.08 | 5.90% | 50.81 | 57.35 | 1401493 | 756059.88 | 41.49% |
| 2026-01-23 | 47.69 | 52.17 | 4.74 | 9.99% | 47.45 | 52.17 | 647865 | 325897.56 | 19.18% |
| 2026-01-22 | 45.79 | 47.43 | 2.13 | 4.70% | 44.70 | 47.86 | 658131 | 308741.44 | 19.48% |
| 2026-01-21 | 46.14 | 45.30 | -0.84 | -1.82% | 43.99 | 47.10 | 639761 | 293939.50 | 18.94% |
| 2026-01-20 | 51.60 | 46.14 | -5.13 | -10.01% | 46.14 | 52.35 | 656057 | 315840.69 | 19.42% |
| 2026-01-19 | 50.79 | 51.27 | -0.44 | -0.85% | 50.13 | 52.98 | 722977 | 372443.09 | 21.40% |
| 2026-01-16 | 51.00 | 51.71 | -4.96 | -8.75% | 51.00 | 55.55 | 1150178 | 611023.19 | 34.05% |
| 2026-01-15 | 56.67 | 56.67 | -6.30 | -10.00% | 56.67 | 58.00 | 206171 | 117019.09 | 6.10% |
| 2026-01-14 | 67.88 | 62.97 | -7.00 | -10.00% | 62.97 | 69.00 | 1246888 | 814414.75 | 36.91% |
| 2026-01-13 | 68.38 | 69.97 | 3.11 | 4.65% | 60.17 | 73.35 | 1712684 | 1126146.12 | 50.70% |
| 2026-01-12 | 66.86 | 66.86 | 6.08 | 10.00% | 66.86 | 66.86 | 84934 | 56787.07 | 2.51% |
| 2026-01-09 | 57.31 | 60.78 | 3.47 | 6.05% | 56.75 | 61.00 | 1320954 | 787310.06 | 39.10% |
| 2026-01-08 | 55.01 | 57.31 | 5.21 | 10.00% | 53.51 | 57.31 | 664815 | 371627.56 | 19.68% |
| 2026-01-07 | 47.00 | 52.10 | 4.74 | 10.01% | 47.00 | 52.10 | 1078172 | 549604.94 | 32.34% |
| 2026-01-06 | 43.11 | 47.36 | 1.55 | 3.38% | 43.09 | 49.47 | 1359881 | 617500.69 | 40.79% |
| 2026-01-05 | 43.66 | 45.81 | 3.11 | 7.28% | 42.00 | 46.97 | 1549362 | 688057.62 | 46.47% |
| 2025-12-31 | 39.72 | 42.70 | 3.00 | 7.56% | 39.02 | 43.67 | 1615232 | 675680.38 | 48.45% |
| 2025-12-30 | 41.03 | 39.70 | -2.78 | -6.54% | 39.50 | 42.82 | 1351759 | 552423.81 | 40.55% |
| 2025-12-29 | 43.89 | 42.48 | 0.48 | 1.14% | 42.11 | 45.82 | 1490878 | 651495.38 | 44.72% |
| 2025-12-26 | 39.53 | 42.00 | 3.82 | 10.01% | 37.01 | 42.00 | 1139305 | 455436.53 | 34.17% |
| 2025-12-25 | 35.83 | 38.18 | 3.47 | 10.00% | 35.83 | 38.18 | 1145071 | 426322.47 | 34.35% |
| 2025-12-24 | 30.88 | 34.71 | 2.06 | 6.31% | 30.33 | 35.35 | 1428933 | 472397.31 | 42.86% |
| 2025-12-23 | 35.37 | 32.65 | -2.70 | -7.64% | 31.82 | 35.66 | 1469635 | 494517.97 | 44.08% |
| 2025-12-22 | 33.50 | 35.35 | 3.21 | 9.99% | 31.30 | 35.35 | 1478552 | 502806.59 | 44.35% |
| 2025-12-19 | 34.09 | 32.14 | -0.29 | -0.89% | 31.50 | 35.20 | 1228450 | 405455.19 | 36.85% |
| 2025-12-18 | 32.23 | 32.43 | 0.74 | 2.34% | 32.03 | 34.11 | 1368066 | 451735.41 | 41.04% |
| 2025-12-17 | 35.21 | 31.69 | -3.52 | -10.00% | 31.69 | 35.60 | 1475935 | 487919.78 | 44.27% |
| 2025-12-16 | 35.21 | 35.21 | 3.20 | 10.00% | 34.43 | 35.21 | 502948 | 177004.19 | 15.09% |
| 2025-12-15 | 30.50 | 32.01 | 2.91 | 10.00% | 30.50 | 32.01 | 1012023 | 318679.62 | 30.36% |
| 2025-12-12 | 27.56 | 29.10 | 0.83 | 2.94% | 27.56 | 29.20 | 943286 | 269967.22 | 28.29% |
| 2025-12-11 | 29.72 | 28.27 | -0.95 | -3.25% | 28.00 | 29.80 | 875092 | 250955.98 | 26.25% |
| 2025-12-10 | 30.00 | 29.22 | -0.51 | -1.72% | 29.03 | 31.50 | 1074482 | 322751.19 | 32.23% |
| 2025-12-09 | 32.42 | 29.73 | -2.69 | -8.30% | 29.51 | 33.00 | 1518193 | 469775.62 | 45.54% |
| 2025-12-08 | 31.00 | 32.42 | 2.95 | 10.01% | 30.18 | 32.42 | 483086 | 152139.86 | 14.49% |
| 2025-12-05 | 28.01 | 29.47 | 1.33 | 4.73% | 27.32 | 29.80 | 1386886 | 400579.72 | 41.60% |
| 2025-12-04 | 27.57 | 28.14 | 0.09 | 0.32% | 27.06 | 30.50 | 1489948 | 427287.56 | 44.69% |
| 2025-12-03 | 30.45 | 28.05 | -0.73 | -2.54% | 28.02 | 31.50 | 1988736 | 594458.44 | 59.65% |
| 2025-12-02 | 28.78 | 28.78 | 2.62 | 10.02% | 28.78 | 28.78 | 50590 | 14559.82 | 1.52% |
| 2025-12-01 | 26.16 | 26.16 | 2.38 | 10.01% | 26.16 | 26.16 | 30866 | 8074.41 | 0.93% |
| 2025-11-28 | 23.78 | 23.78 | 2.16 | 9.99% | 23.78 | 23.78 | 73188 | 17404.16 | 2.20% |
| 2025-11-27 | 19.86 | 21.62 | 1.97 | 10.03% | 19.52 | 21.62 | 576317 | 120677.73 | 17.29% |
| 2025-11-26 | 19.95 | 19.65 | 0.20 | 1.03% | 19.21 | 20.22 | 554247 | 108555.87 | 16.62% |
| 2025-11-25 | 18.32 | 19.45 | 1.28 | 7.04% | 18.32 | 19.99 | 643327 | 125036.49 | 19.30% |
| 2025-11-24 | 17.48 | 18.17 | 1.07 | 6.26% | 17.48 | 18.44 | 292640 | 52871.31 | 8.78% |
| 2025-11-21 | 17.74 | 17.10 | -0.92 | -5.11% | 17.03 | 17.94 | 190304 | 33133.47 | 5.71% |
| 2025-11-20 | 17.88 | 18.02 | 0.49 | 2.80% | 17.30 | 18.47 | 217090 | 38839.92 | 6.51% |
| 2025-11-19 | 18.13 | 17.53 | -0.70 | -3.84% | 17.40 | 18.33 | 162559 | 28809.54 | 4.88% |
| 2025-11-18 | 18.65 | 18.23 | -0.56 | -2.98% | 18.11 | 18.70 | 153261 | 28104.00 | 4.60% |
| 2025-11-17 | 18.55 | 18.79 | 0.11 | 0.59% | 18.13 | 18.86 | 228302 | 42229.09 | 6.85% |
| 2025-11-14 | 19.18 | 18.68 | -0.46 | -2.40% | 18.39 | 19.20 | 196837 | 36880.34 | 5.90% |
| 2025-11-13 | 19.19 | 19.14 | -0.17 | -0.88% | 18.90 | 19.98 | 300896 | 58296.43 | 9.02% |
| 2025-11-12 | 20.00 | 19.31 | -0.77 | -3.83% | 18.66 | 20.00 | 357509 | 68714.93 | 10.72% |
| 2025-11-11 | 20.80 | 20.08 | -0.48 | -2.33% | 19.96 | 21.08 | 280898 | 57238.86 | 8.43% |
| 2025-11-10 | 20.80 | 20.56 | 0.24 | 1.18% | 20.40 | 21.28 | 395322 | 81894.95 | 11.86% |
| 2025-11-07 | 19.11 | 20.32 | 1.02 | 5.28% | 18.60 | 20.81 | 453836 | 90250.64 | 13.61% |
| 2025-11-06 | 19.35 | 19.30 | -0.05 | -0.26% | 18.90 | 19.43 | 226611 | 43361.83 | 6.80% |
| 2025-11-05 | 18.80 | 19.35 | 0.32 | 1.68% | 18.68 | 19.59 | 247147 | 47853.36 | 7.41% |
| 2025-11-04 | 19.24 | 19.03 | -0.20 | -1.04% | 18.85 | 19.36 | 140617 | 26807.81 | 4.22% |
| 2025-11-03 | 18.68 | 19.23 | 0.64 | 3.44% | 18.27 | 19.70 | 282624 | 53305.24 | 8.48% |
| 2025-10-31 | 18.90 | 18.59 | -0.39 | -2.05% | 18.30 | 18.91 | 198647 | 36843.16 | 5.96% |
| 2025-10-30 | 18.70 | 18.98 | -0.42 | -2.16% | 18.35 | 19.25 | 268528 | 50579.81 | 8.05% |
| 2025-10-29 | 19.14 | 19.40 | 0.26 | 1.36% | 18.97 | 19.92 | 285956 | 55575.41 | 8.58% |
| 2025-10-28 | 19.25 | 19.14 | -0.19 | -0.98% | 19.00 | 19.50 | 188343 | 36295.74 | 5.65% |
| 2025-10-27 | 19.68 | 19.33 | 0.27 | 1.42% | 19.29 | 19.99 | 337152 | 65854.15 | 10.11% |
| 2025-10-24 | 18.49 | 19.06 | 0.91 | 5.01% | 18.49 | 19.28 | 357121 | 67762.06 | 10.71% |
| 2025-10-23 | 18.20 | 18.15 | -0.20 | -1.09% | 17.55 | 18.34 | 181230 | 32387.71 | 5.44% |
| 2025-10-22 | 18.52 | 18.35 | -0.40 | -2.13% | 17.86 | 18.72 | 291881 | 53276.55 | 8.75% |
| 2025-10-21 | 18.81 | 18.75 | -0.04 | -0.21% | 18.64 | 19.19 | 265517 | 50022.80 | 7.96% |
| 2025-10-20 | 18.43 | 18.79 | 0.73 | 4.04% | 18.16 | 19.85 | 475358 | 90562.58 | 14.26% |
| 2025-10-17 | 18.24 | 18.06 | -0.28 | -1.53% | 17.60 | 18.55 | 262563 | 47443.16 | 7.88% |
| 2025-10-16 | 18.60 | 18.34 | -0.44 | -2.34% | 18.28 | 18.78 | 205715 | 37965.56 | 6.17% |
深证大盘股票行情在线 K线走势图
通宇通讯(002792)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
