通达电气(603390)股票行情 通达电气股票行情 603390股票行情_爱股网
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 |
|---|
| 2025-10-27 | 12.76 | 12.79 | 0.14 | 1.11% | 12.66 | 12.94 | 39677 | 5059.81 | 1.13% |
| 2025-10-24 | 12.70 | 12.65 | 0.07 | 0.56% | 12.61 | 12.74 | 31277 | 3962.93 | 0.89% |
| 2025-10-23 | 12.50 | 12.58 | 0.04 | 0.32% | 12.36 | 12.60 | 25191 | 3144.17 | 0.72% |
| 2025-10-22 | 12.48 | 12.54 | 0.00 | 0.00% | 12.45 | 12.64 | 24038 | 3015.45 | 0.69% |
| 2025-10-21 | 12.44 | 12.54 | 0.15 | 1.21% | 12.36 | 12.55 | 29106 | 3631.08 | 0.83% |
| 2025-10-20 | 12.22 | 12.39 | 0.23 | 1.89% | 12.22 | 12.42 | 32014 | 3952.30 | 0.91% |
| 2025-10-17 | 12.66 | 12.16 | -0.55 | -4.33% | 12.15 | 12.72 | 59624 | 7351.11 | 1.70% |
| 2025-10-16 | 12.60 | 12.71 | 0.10 | 0.79% | 12.59 | 12.89 | 60253 | 7685.22 | 1.72% |
| 2025-10-15 | 12.28 | 12.61 | 0.28 | 2.27% | 12.28 | 12.61 | 40910 | 5107.03 | 1.17% |
| 2025-10-14 | 12.73 | 12.33 | -0.06 | -0.48% | 12.32 | 12.73 | 44183 | 5514.62 | 1.26% |
| 2025-10-13 | 11.80 | 12.39 | -0.29 | -2.29% | 11.76 | 12.44 | 62207 | 7561.14 | 1.77% |
| 2025-10-10 | 12.69 | 12.68 | -0.05 | -0.39% | 12.66 | 12.85 | 43689 | 5566.04 | 1.25% |
| 2025-10-09 | 12.69 | 12.73 | 0.08 | 0.63% | 12.45 | 12.73 | 54866 | 6907.25 | 1.57% |
| 2025-09-30 | 12.79 | 12.65 | -0.14 | -1.09% | 12.63 | 12.90 | 48926 | 6218.70 | 1.40% |
| 2025-09-29 | 12.86 | 12.79 | -0.04 | -0.31% | 12.63 | 12.98 | 40290 | 5166.51 | 1.15% |
| 2025-09-26 | 12.84 | 12.88 | 0.01 | 0.08% | 12.76 | 13.07 | 48780 | 6310.37 | 1.39% |
| 2025-09-25 | 13.03 | 12.87 | -0.23 | -1.76% | 12.86 | 13.16 | 71025 | 9210.48 | 2.03% |
| 2025-09-24 | 13.03 | 13.10 | 0.01 | 0.08% | 12.93 | 13.11 | 39036 | 5092.17 | 1.11% |
| 2025-09-23 | 13.15 | 13.09 | -0.05 | -0.38% | 12.87 | 13.15 | 54858 | 7120.55 | 1.57% |
| 2025-09-22 | 13.12 | 13.14 | 0.03 | 0.23% | 12.96 | 13.20 | 40674 | 5319.13 | 1.16% |
| 2025-09-19 | 13.35 | 13.11 | -0.27 | -2.02% | 12.98 | 13.36 | 76151 | 9979.92 | 2.17% |
| 2025-09-18 | 13.55 | 13.38 | -0.17 | -1.25% | 13.21 | 13.70 | 106051 | 14373.58 | 3.03% |
| 2025-09-17 | 13.55 | 13.55 | -0.07 | -0.51% | 13.49 | 13.65 | 58174 | 7889.14 | 1.66% |
| 2025-09-16 | 13.35 | 13.62 | 0.22 | 1.64% | 13.29 | 13.62 | 98271 | 13268.03 | 2.80% |
| 2025-09-15 | 13.16 | 13.40 | 0.30 | 2.29% | 13.09 | 13.79 | 99189 | 13345.53 | 2.83% |
| 2025-09-12 | 13.28 | 13.10 | -0.18 | -1.36% | 13.09 | 13.32 | 51444 | 6778.23 | 1.47% |
| 2025-09-11 | 13.12 | 13.28 | 0.12 | 0.91% | 12.90 | 13.28 | 60143 | 7881.44 | 1.72% |
| 2025-09-10 | 13.19 | 13.16 | -0.03 | -0.23% | 13.11 | 13.29 | 39607 | 5218.85 | 1.13% |
| 2025-09-09 | 13.29 | 13.19 | -0.09 | -0.68% | 13.15 | 13.39 | 50919 | 6754.58 | 1.46% |
| 2025-09-08 | 13.10 | 13.28 | 0.18 | 1.37% | 13.07 | 13.28 | 52416 | 6922.60 | 1.50% |
| 2025-09-05 | 13.10 | 13.10 | 0.10 | 0.77% | 12.81 | 13.10 | 55894 | 7266.14 | 1.60% |
| 2025-09-04 | 12.96 | 13.00 | 0.08 | 0.62% | 12.84 | 13.11 | 68720 | 8941.80 | 1.96% |
| 2025-09-03 | 13.41 | 12.92 | -0.41 | -3.08% | 12.91 | 13.48 | 82709 | 10859.74 | 2.36% |
| 2025-09-02 | 13.50 | 13.33 | -0.22 | -1.62% | 13.10 | 13.54 | 99458 | 13221.01 | 2.84% |
| 2025-09-01 | 13.70 | 13.55 | -0.10 | -0.73% | 13.52 | 13.71 | 76119 | 10336.55 | 2.18% |
| 2025-08-29 | 13.91 | 13.65 | -0.35 | -2.50% | 13.61 | 13.98 | 132436 | 18190.45 | 3.79% |
| 2025-08-28 | 13.65 | 14.00 | 0.41 | 3.02% | 13.65 | 14.55 | 224913 | 31505.96 | 6.43% |
| 2025-08-27 | 13.95 | 13.59 | -0.31 | -2.23% | 13.57 | 14.01 | 120865 | 16706.02 | 3.46% |
| 2025-08-26 | 13.91 | 13.90 | 0.05 | 0.36% | 13.75 | 13.95 | 97980 | 13600.06 | 2.80% |
| 2025-08-25 | 13.94 | 13.85 | -0.10 | -0.72% | 13.71 | 13.98 | 135234 | 18703.13 | 3.87% |
| 2025-08-22 | 14.08 | 13.95 | -0.15 | -1.06% | 13.81 | 14.14 | 140415 | 19525.04 | 4.01% |
| 2025-08-21 | 14.00 | 14.10 | 0.27 | 1.95% | 13.84 | 14.21 | 236965 | 33291.04 | 6.78% |
| 2025-08-20 | 13.62 | 13.83 | 0.10 | 0.73% | 13.61 | 13.83 | 108724 | 14971.00 | 3.11% |
| 2025-08-19 | 13.53 | 13.73 | 0.15 | 1.10% | 13.52 | 13.79 | 120691 | 16512.38 | 3.45% |
| 2025-08-18 | 13.56 | 13.58 | 0.05 | 0.37% | 13.42 | 13.62 | 108603 | 14727.55 | 3.11% |
| 2025-08-15 | 13.30 | 13.53 | 0.09 | 0.67% | 13.27 | 13.55 | 106090 | 14273.76 | 3.03% |
| 2025-08-14 | 13.91 | 13.44 | -0.18 | -1.32% | 13.43 | 14.11 | 208516 | 28643.80 | 5.96% |
| 2025-08-13 | 13.45 | 13.62 | 0.23 | 1.72% | 13.35 | 13.78 | 151285 | 20515.66 | 4.33% |
| 2025-08-12 | 13.41 | 13.39 | -0.04 | -0.30% | 13.34 | 13.49 | 65541 | 8786.01 | 1.87% |
| 2025-08-11 | 13.27 | 13.43 | 0.17 | 1.28% | 13.26 | 13.43 | 59877 | 8008.78 | 1.71% |
| 2025-08-08 | 13.24 | 13.26 | -0.05 | -0.38% | 13.19 | 13.33 | 49214 | 6518.96 | 1.41% |
| 2025-08-07 | 13.39 | 13.31 | -0.05 | -0.37% | 13.23 | 13.39 | 56961 | 7570.94 | 1.63% |
| 2025-08-06 | 13.26 | 13.36 | 0.10 | 0.75% | 13.17 | 13.36 | 77012 | 10243.41 | 2.20% |
| 2025-08-05 | 13.20 | 13.26 | 0.09 | 0.68% | 13.14 | 13.27 | 61928 | 8184.69 | 1.77% |
| 2025-08-04 | 12.87 | 13.17 | 0.17 | 1.31% | 12.85 | 13.18 | 60623 | 7922.13 | 1.73% |
| 2025-08-01 | 12.92 | 13.00 | 0.13 | 1.01% | 12.85 | 13.09 | 63175 | 8181.20 | 1.81% |
| 2025-07-31 | 13.04 | 12.87 | -0.20 | -1.53% | 12.86 | 13.14 | 70477 | 9169.14 | 2.02% |
| 2025-07-30 | 13.17 | 13.07 | -0.15 | -1.13% | 12.99 | 13.18 | 74586 | 9768.25 | 2.13% |
| 2025-07-29 | 13.34 | 13.22 | -0.14 | -1.05% | 13.12 | 13.36 | 82056 | 10819.42 | 2.35% |
| 2025-07-28 | 13.46 | 13.36 | -0.06 | -0.45% | 13.29 | 13.59 | 86737 | 11614.86 | 2.48% |
| 2025-07-25 | 13.46 | 13.42 | -0.03 | -0.22% | 13.36 | 13.49 | 63495 | 8507.30 | 1.82% |
| 2025-07-24 | 13.24 | 13.45 | 0.17 | 1.28% | 13.24 | 13.45 | 76474 | 10245.71 | 2.19% |
| 2025-07-23 | 13.41 | 13.28 | -0.44 | -3.21% | 13.27 | 13.49 | 154442 | 20664.56 | 4.42% |
| 2025-07-22 | 13.99 | 13.72 | -0.32 | -2.28% | 13.66 | 13.99 | 159442 | 21930.38 | 4.56% |
| 2025-07-21 | 13.86 | 14.04 | 0.08 | 0.57% | 13.85 | 14.05 | 107565 | 15028.69 | 3.08% |
| 2025-07-18 | 14.24 | 13.96 | -0.18 | -1.27% | 13.90 | 14.24 | 125437 | 17549.70 | 3.59% |
| 2025-07-17 | 14.19 | 14.14 | -0.16 | -1.12% | 14.00 | 14.20 | 147674 | 20820.60 | 4.22% |
| 2025-07-16 | 14.11 | 14.30 | 0.20 | 1.42% | 14.04 | 14.39 | 195780 | 27822.43 | 5.60% |
| 2025-07-15 | 14.14 | 14.10 | 0.04 | 0.28% | 13.80 | 14.29 | 161280 | 22584.12 | 4.61% |
| 2025-07-14 | 14.20 | 14.06 | -0.33 | -2.29% | 13.91 | 14.28 | 171793 | 24119.53 | 4.91% |
| 2025-07-11 | 14.56 | 14.39 | -0.50 | -3.36% | 14.04 | 14.58 | 343912 | 48964.56 | 9.83% |
| 2025-07-10 | 13.86 | 14.89 | 0.92 | 6.59% | 13.78 | 15.21 | 583414 | 85101.12 | 16.68% |
| 2025-07-09 | 13.69 | 13.97 | 0.34 | 2.49% | 13.58 | 14.32 | 404829 | 56415.28 | 11.57% |
| 2025-07-08 | 13.62 | 13.63 | 0.04 | 0.29% | 13.53 | 13.68 | 104454 | 14207.43 | 2.99% |
| 2025-07-07 | 13.42 | 13.59 | 0.23 | 1.72% | 13.26 | 13.62 | 119291 | 16127.97 | 3.41% |
| 2025-07-04 | 13.62 | 13.36 | -0.26 | -1.91% | 13.33 | 13.62 | 117123 | 15694.94 | 3.35% |
| 2025-07-03 | 13.52 | 13.62 | 0.14 | 1.04% | 13.44 | 13.71 | 140069 | 19020.51 | 4.00% |
| 2025-07-02 | 13.58 | 13.48 | -0.17 | -1.25% | 13.42 | 13.73 | 108948 | 14738.80 | 3.11% |
| 2025-07-01 | 13.93 | 13.65 | -0.08 | -0.58% | 13.51 | 13.98 | 172125 | 23513.33 | 4.92% |
| 2025-06-30 | 13.86 | 13.73 | 0.28 | 2.08% | 13.62 | 13.99 | 270171 | 37152.60 | 7.72% |
上证大盘股票行情在线 K线走势图
通达电气(603390)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
