天通股份(600330)股票行情
天通股份(600330)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 |
|---|
| 2025-03-28 | 7.31 | 7.24 | -0.08 | -1.09% | 7.21 | 7.38 | 140208 | 10222.76 | 1.14% |
| 2025-03-27 | 7.30 | 7.32 | -0.04 | -0.54% | 7.19 | 7.38 | 171948 | 12548.36 | 1.39% |
| 2025-03-26 | 7.29 | 7.36 | 0.06 | 0.82% | 7.28 | 7.43 | 162027 | 11949.20 | 1.31% |
| 2025-03-25 | 7.23 | 7.30 | 0.08 | 1.11% | 7.20 | 7.34 | 171422 | 12491.43 | 1.39% |
| 2025-03-24 | 7.33 | 7.22 | -0.11 | -1.50% | 7.10 | 7.36 | 244216 | 17602.07 | 1.98% |
| 2025-03-21 | 7.40 | 7.33 | -0.06 | -0.81% | 7.32 | 7.52 | 245486 | 18181.77 | 1.99% |
| 2025-03-20 | 7.45 | 7.39 | -0.06 | -0.81% | 7.38 | 7.49 | 169227 | 12580.96 | 1.37% |
| 2025-03-19 | 7.53 | 7.45 | -0.09 | -1.19% | 7.41 | 7.53 | 207947 | 15476.62 | 1.69% |
| 2025-03-18 | 7.52 | 7.54 | 0.02 | 0.27% | 7.50 | 7.60 | 196054 | 14788.37 | 1.59% |
| 2025-03-17 | 7.59 | 7.52 | -0.08 | -1.05% | 7.49 | 7.62 | 285599 | 21530.93 | 2.32% |
| 2025-03-14 | 7.58 | 7.60 | 0.02 | 0.26% | 7.49 | 7.63 | 265394 | 20103.24 | 2.15% |
| 2025-03-13 | 7.73 | 7.58 | -0.15 | -1.94% | 7.49 | 7.76 | 354032 | 26799.14 | 2.87% |
| 2025-03-12 | 7.83 | 7.73 | -0.10 | -1.28% | 7.70 | 7.89 | 457351 | 35643.83 | 3.71% |
| 2025-03-11 | 7.56 | 7.83 | 0.18 | 2.35% | 7.54 | 7.84 | 558622 | 43258.23 | 4.53% |
| 2025-03-10 | 7.53 | 7.65 | 0.05 | 0.66% | 7.50 | 7.72 | 450224 | 34288.48 | 3.65% |
| 2025-03-07 | 7.55 | 7.60 | 0.28 | 3.83% | 7.54 | 7.80 | 856389 | 65542.88 | 6.94% |
| 2025-03-06 | 7.23 | 7.32 | 0.12 | 1.67% | 7.20 | 7.34 | 273183 | 19891.42 | 2.21% |
| 2025-03-05 | 7.28 | 7.20 | -0.05 | -0.69% | 7.12 | 7.28 | 224215 | 16079.88 | 1.82% |
| 2025-03-04 | 7.17 | 7.25 | -0.01 | -0.14% | 7.17 | 7.27 | 207825 | 15016.15 | 1.68% |
| 2025-03-03 | 7.27 | 7.26 | 0.04 | 0.55% | 7.21 | 7.42 | 297046 | 21743.83 | 2.41% |
| 2025-02-28 | 7.29 | 7.22 | -0.12 | -1.63% | 7.17 | 7.40 | 400497 | 29150.49 | 3.25% |
| 2025-02-27 | 7.37 | 7.34 | 0.07 | 0.96% | 7.27 | 7.57 | 537086 | 39949.88 | 4.35% |
| 2025-02-26 | 7.18 | 7.27 | 0.11 | 1.54% | 7.11 | 7.29 | 278015 | 20110.84 | 2.25% |
| 2025-02-25 | 7.14 | 7.16 | -0.04 | -0.56% | 7.09 | 7.22 | 148952 | 10670.62 | 1.21% |
| 2025-02-24 | 7.25 | 7.20 | -0.04 | -0.55% | 7.15 | 7.26 | 188680 | 13594.49 | 1.53% |
| 2025-02-21 | 7.17 | 7.24 | 0.07 | 0.98% | 7.14 | 7.26 | 252272 | 18189.73 | 2.05% |
| 2025-02-20 | 7.09 | 7.17 | 0.08 | 1.13% | 7.03 | 7.23 | 253184 | 18074.85 | 2.05% |
| 2025-02-19 | 6.88 | 7.09 | 0.21 | 3.05% | 6.86 | 7.11 | 219602 | 15401.94 | 1.78% |
| 2025-02-18 | 7.03 | 6.88 | -0.15 | -2.13% | 6.84 | 7.09 | 207251 | 14429.13 | 1.68% |
| 2025-02-17 | 7.06 | 7.03 | 0.01 | 0.14% | 7.00 | 7.10 | 183664 | 12948.47 | 1.49% |
| 2025-02-14 | 7.05 | 7.02 | -0.02 | -0.28% | 6.98 | 7.10 | 163469 | 11487.09 | 1.33% |
| 2025-02-13 | 7.16 | 7.04 | -0.12 | -1.68% | 7.04 | 7.18 | 165590 | 11734.29 | 1.34% |
| 2025-02-12 | 7.10 | 7.16 | 0.05 | 0.70% | 7.07 | 7.16 | 130123 | 9269.66 | 1.05% |
| 2025-02-11 | 7.19 | 7.11 | -0.08 | -1.11% | 7.04 | 7.20 | 157892 | 11212.11 | 1.28% |
| 2025-02-10 | 7.23 | 7.19 | -0.02 | -0.28% | 7.16 | 7.25 | 190787 | 13716.63 | 1.55% |
| 2025-02-07 | 7.16 | 7.21 | 0.04 | 0.56% | 7.12 | 7.28 | 248408 | 17911.86 | 2.01% |
| 2025-02-06 | 6.95 | 7.17 | 0.19 | 2.72% | 6.93 | 7.18 | 181878 | 12875.57 | 1.47% |
| 2025-02-05 | 6.95 | 6.98 | 0.10 | 1.45% | 6.90 | 7.03 | 147244 | 10273.80 | 1.19% |
| 2025-01-27 | 7.08 | 6.88 | -0.22 | -3.10% | 6.86 | 7.15 | 197028 | 13746.79 | 1.60% |
| 2025-01-24 | 6.87 | 7.10 | 0.23 | 3.35% | 6.85 | 7.13 | 224558 | 15764.14 | 1.82% |
| 2025-01-23 | 6.89 | 6.87 | 0.06 | 0.88% | 6.86 | 7.09 | 236675 | 16535.19 | 1.92% |
| 2025-01-22 | 6.77 | 6.81 | 0.02 | 0.29% | 6.70 | 6.83 | 132064 | 8960.24 | 1.07% |
| 2025-01-21 | 6.94 | 6.79 | -0.23 | -3.28% | 6.71 | 6.94 | 272227 | 18479.54 | 2.21% |
| 2025-01-20 | 7.06 | 7.02 | 0.02 | 0.29% | 7.00 | 7.10 | 120414 | 8493.91 | 0.98% |
| 2025-01-17 | 6.94 | 7.00 | 0.06 | 0.86% | 6.90 | 7.03 | 135745 | 9469.28 | 1.10% |
| 2025-01-16 | 6.98 | 6.94 | 0.01 | 0.14% | 6.90 | 7.07 | 149011 | 10391.87 | 1.21% |
| 2025-01-15 | 7.01 | 6.93 | -0.12 | -1.70% | 6.87 | 7.07 | 165742 | 11478.40 | 1.34% |
| 2025-01-14 | 6.75 | 7.05 | 0.33 | 4.91% | 6.66 | 7.06 | 233913 | 16180.12 | 1.90% |
| 2025-01-13 | 6.60 | 6.72 | 0.06 | 0.90% | 6.53 | 6.75 | 143239 | 9540.55 | 1.16% |
| 2025-01-10 | 6.82 | 6.66 | -0.18 | -2.63% | 6.65 | 6.88 | 134826 | 9117.99 | 1.09% |
| 2025-01-09 | 6.73 | 6.84 | 0.07 | 1.03% | 6.73 | 6.91 | 171194 | 11745.76 | 1.39% |
| 2025-01-08 | 6.89 | 6.77 | -0.14 | -2.03% | 6.60 | 6.90 | 193269 | 13037.34 | 1.57% |
| 2025-01-07 | 6.74 | 6.91 | 0.16 | 2.37% | 6.73 | 6.94 | 155864 | 10663.16 | 1.26% |
| 2025-01-06 | 6.76 | 6.75 | -0.03 | -0.44% | 6.67 | 6.85 | 143660 | 9702.48 | 1.16% |
| 2025-01-03 | 7.00 | 6.78 | -0.20 | -2.87% | 6.74 | 7.04 | 199300 | 13719.16 | 1.62% |
| 2025-01-02 | 7.12 | 6.98 | -0.12 | -1.69% | 6.92 | 7.28 | 197107 | 13970.60 | 1.60% |
| 2024-12-31 | 7.39 | 7.10 | -0.31 | -4.18% | 7.10 | 7.43 | 231725 | 16766.75 | 1.88% |
| 2024-12-30 | 7.45 | 7.41 | -0.04 | -0.54% | 7.25 | 7.54 | 170234 | 12618.24 | 1.38% |
| 2024-12-27 | 7.39 | 7.45 | 0.08 | 1.09% | 7.34 | 7.54 | 165378 | 12354.30 | 1.34% |
| 2024-12-26 | 7.25 | 7.37 | 0.11 | 1.52% | 7.24 | 7.41 | 125596 | 9255.06 | 1.02% |
| 2024-12-25 | 7.46 | 7.26 | -0.19 | -2.55% | 7.20 | 7.46 | 171080 | 12442.28 | 1.39% |
| 2024-12-24 | 7.39 | 7.45 | 0.08 | 1.09% | 7.35 | 7.52 | 165761 | 12337.40 | 1.34% |
| 2024-12-23 | 7.77 | 7.37 | -0.39 | -5.03% | 7.34 | 7.79 | 286091 | 21483.61 | 2.32% |
| 2024-12-20 | 7.61 | 7.76 | 0.14 | 1.84% | 7.54 | 7.83 | 276040 | 21287.74 | 2.24% |
| 2024-12-19 | 7.43 | 7.62 | 0.11 | 1.46% | 7.38 | 7.62 | 198213 | 14934.00 | 1.61% |
| 2024-12-18 | 7.50 | 7.51 | 0.04 | 0.54% | 7.42 | 7.59 | 159517 | 11990.48 | 1.29% |
| 2024-12-17 | 7.51 | 7.47 | -0.06 | -0.80% | 7.43 | 7.69 | 250112 | 18865.20 | 2.03% |
| 2024-12-16 | 7.63 | 7.53 | -0.07 | -0.92% | 7.49 | 7.64 | 175918 | 13314.45 | 1.43% |
| 2024-12-13 | 7.83 | 7.60 | -0.25 | -3.18% | 7.60 | 7.83 | 252223 | 19374.11 | 2.04% |
| 2024-12-12 | 7.86 | 7.85 | -0.03 | -0.38% | 7.74 | 7.88 | 255531 | 19945.11 | 2.07% |
| 2024-12-11 | 7.80 | 7.88 | 0.08 | 1.03% | 7.78 | 7.88 | 245095 | 19234.56 | 1.99% |
| 2024-12-10 | 7.92 | 7.80 | 0.08 | 1.04% | 7.76 | 7.96 | 349753 | 27477.17 | 2.84% |
| 2024-12-09 | 7.81 | 7.72 | -0.08 | -1.03% | 7.66 | 7.86 | 221992 | 17211.39 | 1.80% |
| 2024-12-06 | 7.83 | 7.80 | -0.02 | -0.26% | 7.65 | 7.84 | 291870 | 22652.99 | 2.37% |
| 2024-12-05 | 7.67 | 7.82 | 0.09 | 1.16% | 7.65 | 7.93 | 342645 | 26670.83 | 2.78% |
| 2024-12-04 | 7.78 | 7.73 | -0.03 | -0.39% | 7.70 | 7.99 | 384177 | 30010.94 | 3.11% |
| 2024-12-03 | 7.70 | 7.76 | 0.11 | 1.44% | 7.69 | 8.06 | 497153 | 39084.84 | 4.03% |
| 2024-12-02 | 7.49 | 7.65 | 0.16 | 2.14% | 7.48 | 7.67 | 216641 | 16475.43 | 1.76% |
| 2024-11-29 | 7.38 | 7.49 | 0.09 | 1.22% | 7.29 | 7.55 | 213185 | 15868.29 | 1.73% |
| 2024-11-28 | 7.50 | 7.40 | -0.14 | -1.86% | 7.39 | 7.56 | 197508 | 14737.09 | 1.60% |
上证大盘股票行情在线 K线走势图
