通达股份(002560)股票行情
通达股份(002560)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 |
|---|
| 2025-12-17 | 9.35 | 9.26 | -0.10 | -1.07% | 9.02 | 9.52 | 349613 | 32143.97 | 7.72% |
| 2025-12-16 | 9.46 | 9.36 | -0.19 | -1.99% | 9.27 | 9.59 | 331921 | 31176.72 | 7.33% |
| 2025-12-15 | 9.41 | 9.55 | 0.09 | 0.95% | 9.41 | 9.72 | 391647 | 37583.72 | 8.65% |
| 2025-12-12 | 9.38 | 9.46 | 0.09 | 0.96% | 9.37 | 9.59 | 416306 | 39471.97 | 9.19% |
| 2025-12-11 | 9.52 | 9.37 | -0.05 | -0.53% | 9.36 | 9.93 | 403845 | 38562.11 | 8.92% |
| 2025-12-10 | 9.31 | 9.42 | 0.04 | 0.43% | 9.25 | 9.58 | 424011 | 39851.88 | 9.36% |
| 2025-12-09 | 9.09 | 9.38 | 0.28 | 3.08% | 9.05 | 10.00 | 660347 | 62945.75 | 14.58% |
| 2025-12-08 | 8.98 | 9.10 | 0.10 | 1.11% | 8.97 | 9.20 | 416169 | 37879.92 | 9.19% |
| 2025-12-05 | 8.53 | 9.00 | 0.50 | 5.88% | 8.48 | 9.06 | 363950 | 32101.08 | 8.04% |
| 2025-12-04 | 8.44 | 8.50 | 0.02 | 0.24% | 8.40 | 8.58 | 167840 | 14254.11 | 3.71% |
| 2025-12-03 | 8.43 | 8.48 | 0.04 | 0.47% | 8.36 | 8.57 | 151866 | 12840.69 | 3.35% |
| 2025-12-02 | 8.42 | 8.44 | -0.03 | -0.35% | 8.33 | 8.48 | 121470 | 10216.78 | 2.68% |
| 2025-12-01 | 8.39 | 8.47 | 0.09 | 1.07% | 8.38 | 8.60 | 174454 | 14786.50 | 3.85% |
| 2025-11-28 | 8.13 | 8.38 | 0.23 | 2.82% | 8.11 | 8.38 | 161336 | 13383.12 | 3.56% |
| 2025-11-27 | 8.12 | 8.15 | 0.03 | 0.37% | 8.11 | 8.27 | 138969 | 11384.43 | 3.07% |
| 2025-11-26 | 8.34 | 8.12 | -0.21 | -2.52% | 8.08 | 8.36 | 165444 | 13575.88 | 3.65% |
| 2025-11-25 | 8.26 | 8.33 | 0.07 | 0.85% | 8.16 | 8.44 | 241340 | 20086.55 | 5.33% |
| 2025-11-24 | 7.98 | 8.26 | 0.45 | 5.76% | 7.98 | 8.32 | 328610 | 26853.71 | 7.26% |
| 2025-11-21 | 8.24 | 7.81 | -0.47 | -5.68% | 7.77 | 8.27 | 250039 | 19860.62 | 5.52% |
| 2025-11-20 | 8.47 | 8.28 | -0.14 | -1.66% | 8.26 | 8.49 | 145665 | 12168.85 | 3.22% |
| 2025-11-19 | 8.64 | 8.42 | -0.17 | -1.98% | 8.36 | 8.65 | 159456 | 13474.30 | 3.52% |
| 2025-11-18 | 8.84 | 8.59 | -0.21 | -2.39% | 8.53 | 8.84 | 200443 | 17261.30 | 4.43% |
| 2025-11-17 | 8.88 | 8.80 | 0.00 | 0.00% | 8.76 | 8.99 | 185130 | 16337.66 | 4.09% |
| 2025-11-14 | 8.87 | 8.80 | -0.15 | -1.68% | 8.76 | 8.95 | 195037 | 17262.85 | 4.31% |
| 2025-11-13 | 8.99 | 8.95 | -0.05 | -0.56% | 8.84 | 9.03 | 204578 | 18339.02 | 4.52% |
| 2025-11-12 | 9.09 | 9.00 | -0.10 | -1.10% | 8.89 | 9.13 | 240979 | 21642.47 | 5.32% |
| 2025-11-11 | 9.05 | 9.10 | 0.05 | 0.55% | 9.01 | 9.22 | 265199 | 24118.54 | 5.86% |
| 2025-11-10 | 9.09 | 9.05 | 0.03 | 0.33% | 8.91 | 9.11 | 312239 | 28123.84 | 6.89% |
| 2025-11-07 | 9.05 | 9.02 | -0.08 | -0.88% | 9.00 | 9.16 | 297338 | 26905.47 | 6.56% |
| 2025-11-06 | 9.12 | 9.10 | -0.03 | -0.33% | 8.98 | 9.20 | 399273 | 36271.41 | 8.82% |
| 2025-11-05 | 8.71 | 9.13 | 0.32 | 3.63% | 8.68 | 9.22 | 521827 | 46959.59 | 11.52% |
| 2025-11-04 | 8.82 | 8.81 | -0.03 | -0.34% | 8.70 | 8.98 | 339952 | 29999.00 | 7.51% |
| 2025-11-03 | 8.52 | 8.84 | 0.35 | 4.12% | 8.52 | 8.84 | 395718 | 34476.45 | 8.74% |
| 2025-10-31 | 8.55 | 8.49 | -0.03 | -0.35% | 8.47 | 8.58 | 250418 | 21359.74 | 5.53% |
| 2025-10-30 | 8.73 | 8.52 | -0.25 | -2.85% | 8.51 | 8.75 | 345647 | 29790.88 | 7.63% |
| 2025-10-29 | 8.59 | 8.77 | 0.06 | 0.69% | 8.58 | 8.87 | 405292 | 35465.30 | 8.95% |
| 2025-10-28 | 8.60 | 8.71 | 0.11 | 1.28% | 8.58 | 8.83 | 477108 | 41633.37 | 10.53% |
| 2025-10-27 | 8.58 | 8.60 | 0.08 | 0.94% | 8.46 | 8.67 | 563953 | 48512.95 | 12.45% |
| 2025-10-24 | 8.31 | 8.52 | 0.13 | 1.55% | 8.28 | 8.52 | 521416 | 44023.80 | 11.51% |
| 2025-10-23 | 8.27 | 8.39 | 0.11 | 1.33% | 8.18 | 8.40 | 434787 | 36024.98 | 9.60% |
| 2025-10-22 | 8.38 | 8.28 | -0.16 | -1.90% | 8.25 | 8.64 | 647936 | 54219.32 | 14.31% |
| 2025-10-21 | 8.41 | 8.44 | -0.13 | -1.52% | 8.31 | 8.50 | 726691 | 61088.19 | 16.04% |
| 2025-10-20 | 8.79 | 8.57 | 0.15 | 1.78% | 8.41 | 8.88 | 980458 | 83680.09 | 21.65% |
| 2025-10-17 | 9.00 | 8.42 | -0.67 | -7.37% | 8.39 | 9.00 | 1560794 | 133912.27 | 34.46% |
| 2025-10-16 | 8.93 | 9.09 | 0.83 | 10.05% | 8.81 | 9.09 | 579746 | 52173.17 | 12.80% |
| 2025-10-15 | 8.26 | 8.26 | 0.75 | 9.99% | 8.10 | 8.26 | 425358 | 35100.17 | 9.39% |
| 2025-10-14 | 7.56 | 7.51 | -0.04 | -0.53% | 7.49 | 7.70 | 160642 | 12196.49 | 3.55% |
| 2025-10-13 | 7.35 | 7.55 | 0.04 | 0.53% | 7.21 | 7.55 | 183763 | 13710.37 | 4.06% |
| 2025-10-10 | 7.49 | 7.51 | 0.04 | 0.54% | 7.40 | 7.57 | 164970 | 12395.02 | 3.64% |
| 2025-10-09 | 7.36 | 7.47 | 0.15 | 2.05% | 7.33 | 7.47 | 174587 | 12969.47 | 3.85% |
| 2025-09-30 | 7.25 | 7.32 | 0.08 | 1.10% | 7.25 | 7.38 | 124823 | 9124.82 | 2.76% |
| 2025-09-29 | 7.22 | 7.24 | 0.03 | 0.42% | 7.09 | 7.31 | 117781 | 8514.36 | 2.60% |
| 2025-09-26 | 7.18 | 7.21 | 0.03 | 0.42% | 7.13 | 7.31 | 114253 | 8282.98 | 2.52% |
| 2025-09-25 | 7.34 | 7.18 | -0.14 | -1.91% | 7.17 | 7.34 | 112583 | 8144.24 | 2.49% |
| 2025-09-24 | 7.20 | 7.32 | 0.07 | 0.97% | 7.15 | 7.32 | 117333 | 8546.24 | 2.59% |
| 2025-09-23 | 7.23 | 7.25 | 0.00 | 0.00% | 7.01 | 7.26 | 181608 | 12958.48 | 4.01% |
| 2025-09-22 | 7.27 | 7.25 | -0.01 | -0.14% | 7.19 | 7.33 | 107057 | 7759.48 | 2.36% |
| 2025-09-19 | 7.29 | 7.26 | -0.04 | -0.55% | 7.21 | 7.42 | 143795 | 10491.79 | 3.17% |
| 2025-09-18 | 7.45 | 7.30 | -0.14 | -1.88% | 7.23 | 7.48 | 185864 | 13733.26 | 4.10% |
| 2025-09-17 | 7.41 | 7.44 | 0.00 | 0.00% | 7.37 | 7.49 | 134134 | 9958.03 | 2.96% |
| 2025-09-16 | 7.37 | 7.44 | 0.08 | 1.09% | 7.31 | 7.44 | 168207 | 12424.14 | 3.71% |
| 2025-09-15 | 7.36 | 7.36 | -0.05 | -0.67% | 7.33 | 7.42 | 128635 | 9467.13 | 2.84% |
| 2025-09-12 | 7.44 | 7.41 | -0.03 | -0.40% | 7.37 | 7.49 | 186760 | 13864.16 | 4.12% |
| 2025-09-11 | 7.27 | 7.44 | 0.15 | 2.06% | 7.18 | 7.47 | 294896 | 21617.23 | 6.51% |
| 2025-09-10 | 7.14 | 7.29 | 0.15 | 2.10% | 7.11 | 7.32 | 384468 | 27818.91 | 8.49% |
| 2025-09-09 | 7.20 | 7.14 | -0.04 | -0.56% | 7.11 | 7.30 | 435070 | 31303.32 | 9.61% |
| 2025-09-08 | 7.05 | 7.18 | -0.64 | -8.18% | 7.04 | 7.28 | 760232 | 53918.40 | 16.78% |
| 2025-09-05 | 7.70 | 7.82 | 0.15 | 1.96% | 7.65 | 7.82 | 141690 | 11001.79 | 3.13% |
| 2025-09-04 | 7.63 | 7.67 | 0.04 | 0.52% | 7.56 | 7.80 | 195654 | 15108.05 | 4.32% |
| 2025-09-03 | 7.99 | 7.63 | -0.30 | -3.78% | 7.56 | 7.99 | 214680 | 16633.51 | 4.74% |
| 2025-09-02 | 8.10 | 7.93 | -0.20 | -2.46% | 7.82 | 8.12 | 233172 | 18480.05 | 5.15% |
| 2025-09-01 | 8.12 | 8.13 | -0.03 | -0.37% | 8.07 | 8.20 | 159165 | 12949.49 | 3.51% |
| 2025-08-29 | 8.12 | 8.16 | 0.05 | 0.62% | 8.07 | 8.21 | 191293 | 15583.31 | 4.22% |
| 2025-08-28 | 8.13 | 8.11 | -0.01 | -0.12% | 7.77 | 8.28 | 326911 | 26248.81 | 7.22% |
| 2025-08-27 | 8.44 | 8.12 | -0.32 | -3.79% | 8.12 | 8.44 | 340268 | 28330.06 | 7.51% |
| 2025-08-26 | 8.51 | 8.44 | -0.08 | -0.94% | 8.39 | 8.52 | 265394 | 22457.66 | 5.86% |
| 2025-08-25 | 8.51 | 8.52 | 0.01 | 0.12% | 8.41 | 8.57 | 471786 | 40037.75 | 10.42% |
| 2025-08-22 | 8.54 | 8.51 | 0.02 | 0.24% | 8.36 | 8.65 | 516279 | 43707.87 | 11.40% |
| 2025-08-21 | 8.36 | 8.49 | 0.11 | 1.31% | 8.35 | 8.56 | 489118 | 41485.33 | 10.80% |
| 2025-08-20 | 8.30 | 8.38 | 0.09 | 1.09% | 8.26 | 8.39 | 305349 | 25436.15 | 6.74% |
深证大盘股票行情在线 K线走势图
通达股份(002560)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
