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 |
|---|
| 2025-12-12 | 11.91 | 11.89 | -0.07 | -0.59% | 11.86 | 12.10 | 22160 | 2650.19 | 0.63% |
| 2025-12-11 | 12.15 | 11.96 | -0.17 | -1.40% | 11.93 | 12.18 | 30073 | 3619.67 | 0.86% |
| 2025-12-10 | 12.32 | 12.13 | -0.09 | -0.74% | 12.08 | 12.33 | 31746 | 3866.88 | 0.91% |
| 2025-12-09 | 12.36 | 12.22 | -0.11 | -0.89% | 12.20 | 12.37 | 23195 | 2850.20 | 0.66% |
| 2025-12-08 | 12.39 | 12.33 | 0.01 | 0.08% | 12.22 | 12.39 | 21229 | 2621.05 | 0.61% |
| 2025-12-05 | 12.12 | 12.32 | 0.10 | 0.82% | 12.10 | 12.40 | 20209 | 2474.49 | 0.58% |
| 2025-12-04 | 12.25 | 12.22 | -0.06 | -0.49% | 12.15 | 12.45 | 18520 | 2274.08 | 0.53% |
| 2025-12-03 | 12.59 | 12.28 | -0.19 | -1.52% | 12.21 | 12.60 | 24004 | 2955.16 | 0.68% |
| 2025-12-02 | 12.55 | 12.47 | -0.15 | -1.19% | 12.44 | 12.60 | 18476 | 2306.37 | 0.53% |
| 2025-12-01 | 12.58 | 12.62 | 0.13 | 1.04% | 12.48 | 12.72 | 30302 | 3827.75 | 0.86% |
| 2025-11-28 | 12.27 | 12.49 | 0.22 | 1.79% | 12.22 | 12.49 | 28607 | 3547.48 | 0.82% |
| 2025-11-27 | 12.24 | 12.27 | 0.04 | 0.33% | 12.22 | 12.36 | 19797 | 2434.97 | 0.56% |
| 2025-11-26 | 12.34 | 12.23 | -0.12 | -0.97% | 12.21 | 12.47 | 21981 | 2714.95 | 0.63% |
| 2025-11-25 | 12.39 | 12.35 | 0.03 | 0.24% | 12.28 | 12.49 | 22598 | 2805.04 | 0.64% |
| 2025-11-24 | 12.10 | 12.32 | 0.24 | 1.99% | 12.06 | 12.34 | 27429 | 3345.15 | 0.78% |
| 2025-11-21 | 12.30 | 12.08 | -0.29 | -2.34% | 11.99 | 12.43 | 42831 | 5218.21 | 1.22% |
| 2025-11-20 | 12.47 | 12.37 | -0.07 | -0.56% | 12.28 | 12.54 | 27988 | 3469.29 | 0.80% |
| 2025-11-19 | 12.65 | 12.44 | -0.30 | -2.35% | 12.44 | 12.73 | 28248 | 3540.50 | 0.81% |
| 2025-11-18 | 12.79 | 12.74 | -0.04 | -0.31% | 12.62 | 12.88 | 27526 | 3500.55 | 0.79% |
| 2025-11-17 | 12.78 | 12.78 | 0.04 | 0.31% | 12.56 | 12.79 | 20257 | 2576.68 | 0.58% |
| 2025-11-14 | 12.68 | 12.74 | 0.03 | 0.24% | 12.66 | 12.83 | 28481 | 3637.93 | 0.81% |
| 2025-11-13 | 12.70 | 12.71 | 0.08 | 0.63% | 12.53 | 12.77 | 23792 | 3015.04 | 0.68% |
| 2025-11-12 | 12.81 | 12.63 | -0.18 | -1.41% | 12.63 | 12.86 | 29039 | 3693.56 | 0.83% |
| 2025-11-11 | 12.85 | 12.81 | -0.05 | -0.39% | 12.74 | 12.88 | 31805 | 4072.12 | 0.91% |
| 2025-11-10 | 12.97 | 12.86 | -0.15 | -1.15% | 12.77 | 13.00 | 39326 | 5049.63 | 1.12% |
| 2025-11-07 | 12.98 | 13.01 | 0.02 | 0.15% | 12.83 | 13.32 | 65018 | 8478.90 | 1.85% |
| 2025-11-06 | 12.94 | 12.99 | 0.02 | 0.15% | 12.88 | 13.00 | 31825 | 4124.22 | 0.91% |
| 2025-11-05 | 12.73 | 12.97 | 0.09 | 0.70% | 12.73 | 13.00 | 34516 | 4460.73 | 0.98% |
| 2025-11-04 | 13.00 | 12.88 | -0.12 | -0.92% | 12.78 | 13.04 | 30443 | 3918.51 | 0.87% |
| 2025-11-03 | 12.90 | 13.00 | 0.10 | 0.78% | 12.86 | 13.01 | 42207 | 5468.53 | 1.20% |
| 2025-10-31 | 12.83 | 12.90 | 0.12 | 0.94% | 12.83 | 13.02 | 51465 | 6651.18 | 1.47% |
| 2025-10-30 | 13.08 | 12.78 | 0.01 | 0.08% | 12.72 | 13.09 | 65156 | 8387.05 | 1.86% |
| 2025-10-29 | 12.68 | 12.77 | 0.06 | 0.47% | 12.61 | 12.79 | 33685 | 4281.35 | 0.96% |
| 2025-10-28 | 12.75 | 12.71 | -0.08 | -0.63% | 12.71 | 12.86 | 28994 | 3705.30 | 0.83% |
| 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% |
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
