通达电气(603390)股票行情
通达电气(603390)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 |
|---|
| 2025-04-18 | 9.31 | 9.44 | 0.09 | 0.96% | 9.25 | 9.51 | 42748 | 4004.70 | 1.22% |
| 2025-04-17 | 9.21 | 9.35 | 0.02 | 0.21% | 9.21 | 9.49 | 39287 | 3681.63 | 1.12% |
| 2025-04-16 | 9.55 | 9.33 | -0.17 | -1.79% | 9.18 | 9.65 | 70746 | 6648.90 | 2.02% |
| 2025-04-15 | 9.56 | 9.50 | 0.04 | 0.42% | 9.37 | 9.60 | 45389 | 4297.34 | 1.30% |
| 2025-04-14 | 9.45 | 9.46 | 0.22 | 2.38% | 9.31 | 9.58 | 56114 | 5316.57 | 1.60% |
| 2025-04-11 | 9.01 | 9.24 | 0.16 | 1.76% | 8.98 | 9.29 | 55738 | 5130.83 | 1.59% |
| 2025-04-10 | 9.10 | 9.08 | 0.15 | 1.68% | 9.07 | 9.30 | 79343 | 7296.27 | 2.27% |
| 2025-04-09 | 8.45 | 8.93 | 0.19 | 2.17% | 7.90 | 9.04 | 105131 | 8954.58 | 3.01% |
| 2025-04-08 | 8.60 | 8.74 | -0.33 | -3.64% | 8.40 | 9.07 | 107481 | 9345.77 | 3.07% |
| 2025-04-07 | 9.25 | 9.07 | -1.01 | -10.02% | 9.07 | 9.50 | 83675 | 7626.59 | 2.39% |
| 2025-04-03 | 10.08 | 10.08 | -0.16 | -1.56% | 9.95 | 10.26 | 50601 | 5107.87 | 1.45% |
| 2025-04-02 | 10.23 | 10.24 | 0.00 | 0.00% | 10.12 | 10.34 | 40934 | 4202.51 | 1.17% |
| 2025-04-01 | 10.17 | 10.24 | 0.07 | 0.69% | 10.17 | 10.34 | 47083 | 4831.13 | 1.35% |
| 2025-03-31 | 10.10 | 10.17 | -0.07 | -0.68% | 9.92 | 10.22 | 70219 | 7066.12 | 2.01% |
| 2025-03-28 | 10.43 | 10.24 | -0.19 | -1.82% | 10.21 | 10.54 | 67779 | 7000.50 | 1.94% |
| 2025-03-27 | 10.70 | 10.43 | -0.34 | -3.16% | 10.40 | 10.74 | 81013 | 8518.12 | 2.32% |
| 2025-03-26 | 10.56 | 10.77 | 0.31 | 2.96% | 10.38 | 10.83 | 104539 | 11213.43 | 2.99% |
| 2025-03-25 | 10.60 | 10.46 | -0.17 | -1.60% | 10.35 | 10.70 | 97314 | 10228.53 | 2.78% |
| 2025-03-24 | 11.31 | 10.63 | -0.62 | -5.51% | 10.35 | 11.38 | 184233 | 19830.32 | 5.27% |
| 2025-03-21 | 11.60 | 11.25 | -0.38 | -3.27% | 11.24 | 11.75 | 186405 | 21227.37 | 5.33% |
| 2025-03-20 | 11.50 | 11.63 | 0.15 | 1.31% | 11.50 | 12.45 | 332324 | 38836.87 | 9.50% |
| 2025-03-19 | 11.80 | 11.48 | -0.43 | -3.61% | 11.42 | 11.80 | 386535 | 44818.93 | 11.05% |
| 2025-03-18 | 10.93 | 11.91 | 1.08 | 9.97% | 10.93 | 11.91 | 125183 | 14779.06 | 3.58% |
| 2025-03-17 | 10.89 | 10.83 | 0.03 | 0.28% | 10.73 | 10.92 | 59314 | 6418.99 | 1.70% |
| 2025-03-14 | 10.70 | 10.80 | 0.21 | 1.98% | 10.43 | 10.81 | 76552 | 8156.66 | 2.19% |
| 2025-03-13 | 10.99 | 10.59 | -0.43 | -3.90% | 10.48 | 11.02 | 99280 | 10573.53 | 2.84% |
| 2025-03-12 | 10.90 | 11.02 | 0.19 | 1.75% | 10.86 | 11.15 | 109454 | 12093.70 | 3.13% |
| 2025-03-11 | 10.83 | 10.83 | -0.07 | -0.64% | 10.67 | 10.90 | 55851 | 6016.39 | 1.60% |
| 2025-03-10 | 10.89 | 10.90 | 0.00 | 0.00% | 10.75 | 10.98 | 63304 | 6862.42 | 1.81% |
| 2025-03-07 | 10.95 | 10.90 | -0.14 | -1.27% | 10.82 | 11.08 | 92981 | 10177.88 | 2.66% |
| 2025-03-06 | 10.80 | 11.04 | 0.23 | 2.13% | 10.79 | 11.08 | 129305 | 14197.78 | 3.70% |
| 2025-03-05 | 10.67 | 10.81 | 0.16 | 1.50% | 10.60 | 11.06 | 113797 | 12239.81 | 3.25% |
| 2025-03-04 | 10.38 | 10.65 | 0.23 | 2.21% | 10.33 | 10.66 | 80779 | 8516.58 | 2.31% |
| 2025-03-03 | 10.33 | 10.42 | 0.07 | 0.68% | 10.31 | 10.58 | 78674 | 8236.01 | 2.25% |
| 2025-02-28 | 10.70 | 10.35 | -0.44 | -4.08% | 10.31 | 10.83 | 120754 | 12678.09 | 3.45% |
| 2025-02-27 | 11.09 | 10.79 | -0.30 | -2.71% | 10.57 | 11.20 | 173215 | 18877.70 | 4.95% |
| 2025-02-26 | 11.06 | 11.09 | 0.05 | 0.45% | 10.91 | 11.15 | 125189 | 13834.67 | 3.58% |
| 2025-02-25 | 10.90 | 11.04 | 0.01 | 0.09% | 10.83 | 11.22 | 130747 | 14452.52 | 3.74% |
| 2025-02-24 | 11.18 | 11.03 | -0.16 | -1.43% | 10.98 | 11.28 | 137775 | 15274.26 | 3.94% |
| 2025-02-21 | 11.25 | 11.19 | 0.08 | 0.72% | 11.01 | 11.41 | 185916 | 20815.79 | 5.32% |
| 2025-02-20 | 11.25 | 11.11 | -0.11 | -0.98% | 11.00 | 11.27 | 172310 | 19140.38 | 4.93% |
| 2025-02-19 | 10.88 | 11.22 | -0.03 | -0.27% | 10.88 | 11.45 | 297021 | 33285.39 | 8.49% |
| 2025-02-18 | 11.65 | 11.25 | -0.52 | -4.42% | 11.24 | 12.09 | 326035 | 37983.58 | 9.32% |
| 2025-02-17 | 11.65 | 11.77 | 0.12 | 1.03% | 11.58 | 11.99 | 317144 | 37224.30 | 9.07% |
| 2025-02-14 | 11.69 | 11.65 | -0.20 | -1.69% | 11.30 | 12.10 | 381272 | 44610.82 | 10.90% |
| 2025-02-13 | 12.50 | 11.85 | -0.91 | -7.13% | 11.68 | 12.50 | 604243 | 72429.92 | 17.28% |
| 2025-02-12 | 11.28 | 12.76 | 1.16 | 10.00% | 11.28 | 12.76 | 720729 | 89191.88 | 20.61% |
| 2025-02-11 | 12.00 | 11.60 | -0.70 | -5.69% | 11.32 | 12.75 | 637813 | 75755.62 | 18.24% |
| 2025-02-10 | 11.94 | 12.30 | 1.12 | 10.02% | 11.42 | 12.30 | 702075 | 83816.73 | 20.07% |
| 2025-02-07 | 11.18 | 11.18 | 1.02 | 10.04% | 11.18 | 11.18 | 30266 | 3383.74 | 0.87% |
| 2025-02-06 | 9.25 | 10.16 | 0.92 | 9.96% | 9.20 | 10.16 | 96819 | 9324.07 | 2.77% |
| 2025-02-05 | 9.17 | 9.24 | 0.19 | 2.10% | 9.06 | 9.25 | 80338 | 7382.85 | 2.30% |
| 2025-01-27 | 9.41 | 9.05 | -0.32 | -3.42% | 9.05 | 9.48 | 87243 | 8034.66 | 2.49% |
| 2025-01-24 | 9.23 | 9.37 | 0.10 | 1.08% | 9.16 | 9.37 | 99486 | 9234.70 | 2.84% |
| 2025-01-23 | 9.27 | 9.27 | 0.15 | 1.64% | 9.22 | 9.45 | 123297 | 11509.34 | 3.53% |
| 2025-01-22 | 9.26 | 9.12 | -0.16 | -1.72% | 9.09 | 9.36 | 87416 | 8046.04 | 2.50% |
| 2025-01-21 | 9.25 | 9.28 | 0.05 | 0.54% | 9.06 | 9.33 | 89546 | 8246.07 | 2.56% |
| 2025-01-20 | 9.09 | 9.23 | 0.23 | 2.56% | 8.98 | 9.29 | 127053 | 11660.93 | 3.63% |
| 2025-01-17 | 9.08 | 9.00 | -0.08 | -0.88% | 8.92 | 9.10 | 77549 | 6987.64 | 2.22% |
| 2025-01-16 | 9.11 | 9.08 | 0.01 | 0.11% | 8.99 | 9.26 | 103157 | 9396.57 | 2.95% |
| 2025-01-15 | 9.25 | 9.07 | -0.15 | -1.63% | 9.03 | 9.30 | 106449 | 9689.58 | 3.04% |
| 2025-01-14 | 8.70 | 9.22 | 0.52 | 5.98% | 8.70 | 9.22 | 149397 | 13524.28 | 4.27% |
| 2025-01-13 | 8.66 | 8.70 | -0.07 | -0.80% | 8.31 | 8.74 | 119370 | 10228.37 | 3.41% |
| 2025-01-10 | 9.18 | 8.77 | -0.52 | -5.60% | 8.77 | 9.57 | 188179 | 17310.54 | 5.38% |
| 2025-01-09 | 9.28 | 9.29 | 0.04 | 0.43% | 9.16 | 9.59 | 164079 | 15311.73 | 4.69% |
| 2025-01-08 | 9.33 | 9.25 | -0.27 | -2.84% | 8.90 | 9.33 | 218175 | 19914.70 | 6.24% |
| 2025-01-07 | 9.22 | 9.52 | -0.34 | -3.45% | 9.01 | 9.68 | 265263 | 24752.86 | 7.58% |
| 2025-01-06 | 11.10 | 9.86 | -1.10 | -10.04% | 9.86 | 11.38 | 198899 | 20151.60 | 5.69% |
| 2025-01-03 | 11.03 | 10.96 | -0.66 | -5.68% | 10.87 | 11.60 | 348817 | 38794.49 | 9.97% |
| 2025-01-02 | 10.97 | 11.62 | 0.64 | 5.83% | 10.62 | 12.08 | 436738 | 51540.93 | 12.49% |
| 2024-12-31 | 11.70 | 10.98 | -0.61 | -5.26% | 10.87 | 11.70 | 206995 | 23020.78 | 5.92% |
| 2024-12-30 | 11.58 | 11.59 | -0.25 | -2.11% | 11.34 | 11.98 | 191803 | 22304.01 | 5.48% |
| 2024-12-27 | 12.10 | 11.84 | -0.26 | -2.15% | 11.70 | 12.26 | 311779 | 37092.68 | 8.91% |
| 2024-12-26 | 11.88 | 12.10 | 0.21 | 1.77% | 11.45 | 12.80 | 489116 | 59502.18 | 13.98% |
| 2024-12-25 | 10.42 | 11.89 | 1.08 | 9.99% | 10.19 | 11.89 | 242824 | 27106.51 | 6.94% |
| 2024-12-24 | 10.51 | 10.81 | 0.37 | 3.54% | 10.51 | 11.20 | 229630 | 24835.80 | 6.57% |
| 2024-12-23 | 10.97 | 10.44 | -0.94 | -8.26% | 10.36 | 11.23 | 280950 | 29978.96 | 8.03% |
| 2024-12-20 | 11.70 | 11.38 | 0.17 | 1.52% | 11.34 | 12.21 | 424211 | 49600.64 | 12.13% |
| 2024-12-19 | 11.17 | 11.21 | 0.10 | 0.90% | 11.12 | 12.19 | 624218 | 71521.20 | 17.85% |
| 2024-12-18 | 10.04 | 11.11 | 1.01 | 10.00% | 10.04 | 11.11 | 307848 | 33492.78 | 8.80% |
上证大盘股票行情在线 K线走势图
