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 |
|---|
| 2025-08-01 | 8.01 | 8.00 | -0.01 | -0.12% | 7.91 | 8.06 | 179554 | 14348.76 | 3.96% |
| 2025-07-31 | 8.11 | 8.01 | -0.13 | -1.60% | 7.98 | 8.19 | 209453 | 16916.86 | 4.62% |
| 2025-07-30 | 8.26 | 8.14 | -0.13 | -1.57% | 8.06 | 8.30 | 270267 | 22060.39 | 5.97% |
| 2025-07-29 | 8.31 | 8.27 | -0.05 | -0.60% | 8.14 | 8.33 | 286221 | 23473.74 | 6.32% |
| 2025-07-28 | 8.29 | 8.32 | 0.08 | 0.97% | 8.22 | 8.46 | 332423 | 27615.86 | 7.34% |
| 2025-07-25 | 8.35 | 8.24 | -0.12 | -1.44% | 8.22 | 8.37 | 284475 | 23487.36 | 6.28% |
| 2025-07-24 | 8.34 | 8.36 | 0.02 | 0.24% | 8.30 | 8.42 | 384372 | 32074.23 | 8.49% |
| 2025-07-23 | 8.86 | 8.34 | -0.62 | -6.92% | 8.33 | 8.86 | 762494 | 64844.34 | 16.83% |
| 2025-07-22 | 8.39 | 8.96 | 0.53 | 6.29% | 8.35 | 8.97 | 876613 | 76418.48 | 19.35% |
| 2025-07-21 | 8.24 | 8.43 | 0.36 | 4.46% | 8.12 | 8.51 | 653110 | 54502.80 | 14.42% |
| 2025-07-18 | 8.03 | 8.07 | 0.06 | 0.75% | 7.92 | 8.07 | 326643 | 26167.28 | 7.21% |
| 2025-07-17 | 7.91 | 8.01 | 0.10 | 1.26% | 7.85 | 8.01 | 305684 | 24330.45 | 6.75% |
| 2025-07-16 | 7.90 | 7.91 | 0.03 | 0.38% | 7.83 | 7.95 | 278878 | 22033.89 | 6.16% |
| 2025-07-15 | 7.96 | 7.88 | 0.06 | 0.77% | 7.76 | 8.00 | 355052 | 27940.00 | 7.84% |
| 2025-07-14 | 7.71 | 7.82 | 0.06 | 0.77% | 7.71 | 7.86 | 215944 | 16892.55 | 4.77% |
| 2025-07-11 | 7.77 | 7.76 | -0.02 | -0.26% | 7.69 | 7.84 | 204486 | 15841.95 | 4.51% |
| 2025-07-10 | 7.79 | 7.78 | -0.05 | -0.64% | 7.71 | 7.82 | 250611 | 19461.17 | 5.53% |
| 2025-07-09 | 7.85 | 7.83 | 0.05 | 0.64% | 7.80 | 7.95 | 393496 | 30989.68 | 8.69% |
| 2025-07-08 | 7.75 | 7.78 | 0.01 | 0.13% | 7.71 | 7.79 | 208851 | 16217.83 | 4.61% |
| 2025-07-07 | 7.64 | 7.77 | 0.10 | 1.30% | 7.62 | 7.78 | 169181 | 13052.84 | 3.74% |
| 2025-07-04 | 7.79 | 7.67 | -0.12 | -1.54% | 7.66 | 7.80 | 200452 | 15437.91 | 4.43% |
| 2025-07-03 | 7.75 | 7.79 | 0.02 | 0.26% | 7.74 | 7.85 | 213107 | 16591.66 | 4.71% |
| 2025-07-02 | 7.81 | 7.77 | -0.07 | -0.89% | 7.70 | 7.85 | 275283 | 21387.70 | 6.08% |
| 2025-07-01 | 7.90 | 7.84 | -0.06 | -0.76% | 7.78 | 7.98 | 435321 | 34243.42 | 9.61% |
| 2025-06-30 | 7.64 | 7.90 | 0.28 | 3.67% | 7.63 | 7.92 | 554147 | 43455.14 | 12.23% |
| 2025-06-27 | 7.57 | 7.62 | 0.07 | 0.93% | 7.52 | 7.66 | 269180 | 20466.83 | 5.94% |
| 2025-06-26 | 7.51 | 7.55 | 0.04 | 0.53% | 7.49 | 7.72 | 355044 | 27015.57 | 7.84% |
| 2025-06-25 | 7.41 | 7.51 | 0.11 | 1.49% | 7.39 | 7.54 | 294789 | 22077.64 | 6.51% |
| 2025-06-24 | 7.34 | 7.40 | 0.04 | 0.54% | 7.26 | 7.45 | 272298 | 20114.67 | 6.01% |
| 2025-06-23 | 7.15 | 7.36 | 0.20 | 2.79% | 7.11 | 7.38 | 293128 | 21384.45 | 6.47% |
| 2025-06-20 | 7.23 | 7.16 | -0.08 | -1.10% | 7.13 | 7.33 | 288301 | 20756.30 | 6.37% |
| 2025-06-19 | 7.64 | 7.24 | -0.47 | -6.10% | 7.23 | 7.65 | 506184 | 37419.88 | 11.18% |
| 2025-06-18 | 7.65 | 7.71 | -0.07 | -0.90% | 7.62 | 7.82 | 452833 | 34840.25 | 10.00% |
| 2025-06-17 | 7.58 | 7.78 | 0.09 | 1.17% | 7.41 | 8.10 | 837385 | 64415.66 | 18.49% |
| 2025-06-16 | 7.75 | 7.69 | -0.11 | -1.41% | 7.68 | 7.90 | 644792 | 50085.38 | 14.24% |
| 2025-06-13 | 7.51 | 7.80 | 0.29 | 3.86% | 7.40 | 7.83 | 839585 | 64327.54 | 18.54% |
| 2025-06-12 | 7.62 | 7.51 | -0.13 | -1.70% | 7.48 | 7.63 | 297258 | 22378.18 | 6.56% |
| 2025-06-11 | 7.55 | 7.64 | 0.11 | 1.46% | 7.47 | 7.68 | 397289 | 30211.38 | 8.77% |
| 2025-06-10 | 7.55 | 7.53 | -0.09 | -1.18% | 7.42 | 7.63 | 405586 | 30563.86 | 8.95% |
| 2025-06-09 | 7.46 | 7.62 | 0.18 | 2.42% | 7.46 | 7.68 | 450094 | 34217.95 | 9.94% |
| 2025-06-06 | 7.53 | 7.44 | -0.03 | -0.40% | 7.43 | 7.60 | 324205 | 24331.40 | 7.16% |
| 2025-06-05 | 7.55 | 7.47 | -0.05 | -0.66% | 7.43 | 7.57 | 325680 | 24394.24 | 7.19% |
| 2025-06-04 | 7.54 | 7.52 | -0.06 | -0.79% | 7.49 | 7.65 | 335273 | 25252.84 | 7.40% |
| 2025-06-03 | 7.35 | 7.58 | 0.13 | 1.74% | 7.32 | 7.65 | 423718 | 31936.62 | 9.35% |
| 2025-05-30 | 7.76 | 7.45 | -0.37 | -4.73% | 7.39 | 7.76 | 578265 | 43612.27 | 12.77% |
| 2025-05-29 | 7.79 | 7.82 | -0.10 | -1.26% | 7.65 | 7.93 | 695210 | 54127.44 | 15.35% |
| 2025-05-28 | 7.67 | 7.92 | 0.25 | 3.26% | 7.52 | 8.05 | 992872 | 77350.76 | 21.92% |
| 2025-05-27 | 7.61 | 7.67 | 0.04 | 0.52% | 7.47 | 7.71 | 602219 | 45694.57 | 13.30% |
| 2025-05-26 | 7.66 | 7.63 | -0.14 | -1.80% | 7.57 | 7.72 | 518072 | 39526.39 | 11.44% |
| 2025-05-23 | 7.66 | 7.77 | 0.05 | 0.65% | 7.56 | 7.87 | 640572 | 49355.09 | 14.14% |
| 2025-05-22 | 7.66 | 7.72 | 0.03 | 0.39% | 7.60 | 8.08 | 953036 | 74479.40 | 21.04% |
| 2025-05-21 | 7.96 | 7.69 | -0.70 | -8.34% | 7.66 | 8.19 | 1253440 | 98126.43 | 27.67% |
| 2025-05-20 | 9.01 | 8.39 | -0.93 | -9.98% | 8.39 | 9.14 | 1602805 | 138117.06 | 35.39% |
| 2025-05-19 | 10.00 | 9.32 | 0.23 | 2.53% | 9.30 | 10.00 | 2406325 | 233809.25 | 53.13% |
| 2025-05-16 | 8.84 | 9.09 | 0.83 | 10.05% | 8.48 | 9.09 | 1098092 | 97523.01 | 24.24% |
| 2025-05-15 | 7.49 | 8.26 | 0.75 | 9.99% | 7.32 | 8.26 | 1323073 | 106595.64 | 29.21% |
| 2025-05-14 | 7.70 | 7.51 | -0.09 | -1.18% | 7.47 | 7.89 | 851270 | 65116.88 | 18.79% |
| 2025-05-13 | 7.55 | 7.60 | 0.02 | 0.26% | 7.32 | 7.80 | 960709 | 72638.76 | 21.21% |
| 2025-05-12 | 7.17 | 7.58 | 0.16 | 2.16% | 7.05 | 7.95 | 1232793 | 93106.63 | 27.22% |
| 2025-05-09 | 7.78 | 7.42 | 0.04 | 0.54% | 7.41 | 8.12 | 1644497 | 128358.07 | 36.31% |
| 2025-05-08 | 6.70 | 7.38 | 0.67 | 9.99% | 6.66 | 7.38 | 545586 | 38948.40 | 12.05% |
| 2025-05-07 | 6.49 | 6.71 | 0.30 | 4.68% | 6.48 | 6.84 | 376817 | 25079.65 | 8.32% |
| 2025-05-06 | 6.36 | 6.41 | 0.10 | 1.58% | 6.36 | 6.43 | 131896 | 8443.51 | 2.91% |
| 2025-04-30 | 6.24 | 6.31 | 0.05 | 0.80% | 6.24 | 6.36 | 95237 | 6022.77 | 2.10% |
| 2025-04-29 | 6.18 | 6.26 | 0.08 | 1.29% | 6.12 | 6.30 | 109893 | 6880.82 | 2.43% |
| 2025-04-28 | 6.28 | 6.18 | -0.17 | -2.68% | 6.17 | 6.41 | 151013 | 9416.09 | 3.33% |
| 2025-04-25 | 6.43 | 6.35 | 0.03 | 0.47% | 6.25 | 6.52 | 232260 | 14841.93 | 5.13% |
| 2025-04-24 | 6.19 | 6.32 | 0.13 | 2.10% | 6.14 | 6.44 | 230594 | 14506.63 | 5.09% |
| 2025-04-23 | 6.27 | 6.19 | -0.01 | -0.16% | 6.15 | 6.27 | 116968 | 7243.28 | 2.58% |
| 2025-04-22 | 6.11 | 6.20 | 0.06 | 0.98% | 6.11 | 6.29 | 181746 | 11286.05 | 4.01% |
| 2025-04-21 | 5.95 | 6.14 | 0.18 | 3.02% | 5.93 | 6.20 | 183467 | 11248.98 | 4.05% |
| 2025-04-18 | 5.89 | 5.96 | 0.00 | 0.00% | 5.89 | 6.10 | 144121 | 8627.56 | 3.18% |
| 2025-04-17 | 5.72 | 5.96 | 0.10 | 1.71% | 5.72 | 6.15 | 207082 | 12300.76 | 4.57% |
| 2025-04-16 | 6.17 | 5.86 | 0.02 | 0.34% | 5.81 | 6.30 | 266163 | 15981.07 | 5.88% |
| 2025-04-15 | 5.87 | 5.84 | 0.01 | 0.17% | 5.76 | 5.90 | 79457 | 4620.99 | 1.75% |
| 2025-04-14 | 5.76 | 5.83 | 0.12 | 2.10% | 5.76 | 5.91 | 118739 | 6925.36 | 2.62% |
| 2025-04-11 | 5.67 | 5.71 | 0.01 | 0.18% | 5.64 | 5.75 | 92654 | 5295.20 | 2.05% |
| 2025-04-10 | 5.70 | 5.70 | 0.09 | 1.60% | 5.69 | 5.81 | 157785 | 9063.58 | 3.48% |
| 2025-04-09 | 5.46 | 5.61 | 0.11 | 2.00% | 5.06 | 5.62 | 195489 | 10545.48 | 4.32% |
| 2025-04-08 | 5.66 | 5.50 | -0.28 | -4.84% | 5.33 | 5.79 | 251871 | 13883.93 | 5.56% |
深证大盘股票行情在线 K线走势图
