通达动力(002576)股票行情
通达动力(002576)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 |
|---|
| 2026-03-26 | 18.55 | 18.53 | -0.02 | -0.11% | 18.41 | 19.03 | 51674 | 9669.96 | 3.19% |
| 2026-03-25 | 18.39 | 18.55 | 0.22 | 1.20% | 18.31 | 18.77 | 43100 | 7996.65 | 2.66% |
| 2026-03-24 | 18.15 | 18.33 | 0.74 | 4.21% | 17.45 | 18.35 | 75699 | 13590.57 | 4.67% |
| 2026-03-23 | 18.06 | 17.59 | -0.75 | -4.09% | 17.57 | 18.45 | 91024 | 16372.89 | 5.62% |
| 2026-03-20 | 19.11 | 18.34 | -0.74 | -3.88% | 18.33 | 19.59 | 104642 | 19636.50 | 6.46% |
| 2026-03-19 | 19.18 | 19.08 | -0.34 | -1.75% | 19.01 | 19.53 | 60391 | 11600.29 | 3.73% |
| 2026-03-18 | 18.48 | 19.42 | 0.94 | 5.09% | 18.43 | 19.44 | 78131 | 14908.38 | 4.82% |
| 2026-03-17 | 19.15 | 18.48 | -0.60 | -3.14% | 18.41 | 19.19 | 40425 | 7564.51 | 2.49% |
| 2026-03-16 | 19.08 | 19.08 | 0.00 | 0.00% | 18.77 | 19.20 | 45369 | 8608.37 | 2.80% |
| 2026-03-13 | 19.17 | 19.08 | -0.09 | -0.47% | 19.07 | 19.45 | 50532 | 9727.38 | 3.12% |
| 2026-03-12 | 19.56 | 19.17 | -0.41 | -2.09% | 19.01 | 19.56 | 55228 | 10608.18 | 3.41% |
| 2026-03-11 | 19.33 | 19.58 | 0.20 | 1.03% | 19.29 | 19.71 | 91028 | 17767.23 | 5.62% |
| 2026-03-10 | 19.20 | 19.38 | 0.31 | 1.63% | 19.20 | 19.54 | 57802 | 11207.52 | 3.57% |
| 2026-03-09 | 18.80 | 19.07 | -0.11 | -0.57% | 18.63 | 19.18 | 64226 | 12157.46 | 3.96% |
| 2026-03-06 | 18.93 | 19.18 | 0.25 | 1.32% | 18.69 | 19.30 | 62682 | 11996.74 | 3.87% |
| 2026-03-05 | 19.12 | 18.93 | 0.11 | 0.58% | 18.79 | 19.22 | 63824 | 12138.80 | 3.94% |
| 2026-03-04 | 18.15 | 18.82 | 0.51 | 2.79% | 18.10 | 18.98 | 82204 | 15342.99 | 5.07% |
| 2026-03-03 | 19.20 | 18.31 | -0.87 | -4.54% | 18.31 | 19.44 | 111249 | 20918.23 | 6.87% |
| 2026-03-02 | 19.50 | 19.18 | -0.81 | -4.05% | 18.96 | 19.65 | 143735 | 27618.03 | 8.87% |
| 2026-02-27 | 18.90 | 19.99 | 0.99 | 5.21% | 18.78 | 20.40 | 156610 | 30743.67 | 9.67% |
| 2026-02-26 | 18.93 | 19.00 | 0.30 | 1.60% | 18.74 | 19.04 | 58832 | 11129.12 | 3.63% |
| 2026-02-25 | 18.96 | 18.70 | -0.26 | -1.37% | 18.65 | 19.06 | 66057 | 12427.67 | 4.08% |
| 2026-02-24 | 18.82 | 18.96 | 0.25 | 1.34% | 18.74 | 19.08 | 59122 | 11210.92 | 3.65% |
| 2026-02-13 | 18.53 | 18.71 | 0.08 | 0.43% | 18.53 | 18.95 | 55102 | 10337.13 | 3.40% |
| 2026-02-12 | 18.95 | 18.63 | -0.20 | -1.06% | 18.55 | 18.95 | 56291 | 10543.56 | 3.47% |
| 2026-02-11 | 18.58 | 18.83 | 0.23 | 1.24% | 18.41 | 18.99 | 103252 | 19372.47 | 6.37% |
| 2026-02-10 | 18.22 | 18.60 | 0.41 | 2.25% | 18.13 | 18.80 | 73052 | 13544.41 | 4.51% |
| 2026-02-09 | 18.20 | 18.19 | 0.23 | 1.28% | 18.00 | 18.22 | 31623 | 5733.12 | 1.95% |
| 2026-02-06 | 17.77 | 17.96 | 0.19 | 1.07% | 17.51 | 18.18 | 39651 | 7138.34 | 2.45% |
| 2026-02-05 | 18.14 | 17.77 | -0.37 | -2.04% | 17.77 | 18.14 | 33190 | 5937.73 | 2.05% |
| 2026-02-04 | 17.92 | 18.14 | 0.18 | 1.00% | 17.83 | 18.34 | 37826 | 6847.05 | 2.33% |
| 2026-02-03 | 17.86 | 17.96 | 0.27 | 1.53% | 17.63 | 18.00 | 40002 | 7145.43 | 2.47% |
| 2026-02-02 | 17.80 | 17.69 | -0.11 | -0.62% | 17.69 | 18.22 | 59796 | 10770.98 | 3.69% |
| 2026-01-30 | 17.40 | 17.80 | 0.43 | 2.48% | 17.30 | 17.83 | 49876 | 8778.02 | 3.08% |
| 2026-01-29 | 17.80 | 17.37 | -0.41 | -2.31% | 17.28 | 17.84 | 45562 | 8007.99 | 2.81% |
| 2026-01-28 | 18.04 | 17.78 | -0.30 | -1.66% | 17.68 | 18.07 | 41707 | 7426.72 | 2.57% |
| 2026-01-27 | 18.29 | 18.08 | -0.19 | -1.04% | 17.54 | 18.29 | 49496 | 8848.45 | 3.05% |
| 2026-01-26 | 18.50 | 18.27 | -0.20 | -1.08% | 18.07 | 18.50 | 46077 | 8433.88 | 2.84% |
| 2026-01-23 | 18.49 | 18.47 | 0.02 | 0.11% | 18.31 | 18.56 | 51079 | 9408.63 | 3.15% |
| 2026-01-22 | 18.38 | 18.45 | 0.05 | 0.27% | 18.37 | 18.58 | 39859 | 7365.60 | 2.46% |
| 2026-01-21 | 18.24 | 18.40 | 0.15 | 0.82% | 18.02 | 18.47 | 39082 | 7167.95 | 2.41% |
| 2026-01-20 | 18.50 | 18.25 | -0.31 | -1.67% | 18.14 | 18.51 | 68627 | 12581.04 | 4.24% |
| 2026-01-19 | 18.00 | 18.56 | 0.56 | 3.11% | 17.88 | 18.75 | 99965 | 18454.47 | 6.17% |
| 2026-01-16 | 17.65 | 18.00 | 0.35 | 1.98% | 17.56 | 18.10 | 77068 | 13774.98 | 4.76% |
| 2026-01-15 | 17.33 | 17.65 | 0.25 | 1.44% | 17.31 | 17.69 | 42963 | 7537.02 | 2.65% |
| 2026-01-14 | 17.62 | 17.40 | -0.12 | -0.68% | 17.16 | 17.73 | 59923 | 10506.27 | 3.70% |
| 2026-01-13 | 17.69 | 17.52 | -0.12 | -0.68% | 17.36 | 17.70 | 47192 | 8284.49 | 2.91% |
| 2026-01-12 | 17.45 | 17.64 | 0.15 | 0.86% | 17.41 | 17.67 | 52765 | 9267.97 | 3.26% |
| 2026-01-09 | 17.39 | 17.49 | 0.09 | 0.52% | 17.25 | 17.56 | 42526 | 7408.70 | 2.62% |
| 2026-01-08 | 17.22 | 17.40 | 0.17 | 0.99% | 17.19 | 17.49 | 32132 | 5585.98 | 1.98% |
| 2026-01-07 | 17.37 | 17.23 | -0.12 | -0.69% | 17.18 | 17.39 | 29856 | 5160.11 | 1.84% |
| 2026-01-06 | 17.39 | 17.35 | 0.02 | 0.12% | 17.27 | 17.44 | 35432 | 6145.91 | 2.19% |
| 2026-01-05 | 17.47 | 17.33 | -0.07 | -0.40% | 17.22 | 17.50 | 37548 | 6506.28 | 2.32% |
| 2025-12-31 | 17.47 | 17.40 | -0.07 | -0.40% | 17.26 | 17.47 | 34838 | 6044.31 | 2.15% |
| 2025-12-30 | 17.12 | 17.47 | 0.27 | 1.57% | 16.95 | 17.60 | 52532 | 9133.87 | 3.24% |
| 2025-12-29 | 17.00 | 17.20 | 0.21 | 1.24% | 16.82 | 17.29 | 31299 | 5336.09 | 1.93% |
| 2025-12-26 | 17.11 | 16.99 | -0.16 | -0.93% | 16.93 | 17.30 | 32217 | 5509.64 | 1.99% |
| 2025-12-25 | 16.93 | 17.15 | 0.32 | 1.90% | 16.75 | 17.17 | 28776 | 4892.34 | 1.78% |
| 2025-12-24 | 16.51 | 16.83 | 0.28 | 1.69% | 16.42 | 16.87 | 24980 | 4185.28 | 1.54% |
| 2025-12-23 | 16.77 | 16.55 | -0.13 | -0.78% | 16.47 | 16.80 | 20352 | 3374.03 | 1.26% |
| 2025-12-22 | 16.84 | 16.68 | -0.01 | -0.06% | 16.62 | 16.89 | 25525 | 4281.09 | 1.58% |
| 2025-12-19 | 16.55 | 16.69 | 0.31 | 1.89% | 16.43 | 16.73 | 27100 | 4511.68 | 1.67% |
| 2025-12-18 | 16.23 | 16.38 | 0.10 | 0.61% | 16.14 | 16.57 | 27009 | 4433.56 | 1.67% |
| 2025-12-17 | 16.26 | 16.28 | -0.02 | -0.12% | 15.86 | 16.45 | 42642 | 6858.79 | 2.63% |
| 2025-12-16 | 16.78 | 16.30 | -0.48 | -2.86% | 16.22 | 16.78 | 29226 | 4786.74 | 1.80% |
| 2025-12-15 | 16.57 | 16.78 | 0.19 | 1.15% | 16.50 | 16.98 | 24657 | 4135.50 | 1.52% |
| 2025-12-12 | 16.69 | 16.59 | -0.13 | -0.78% | 16.57 | 17.02 | 27983 | 4709.63 | 1.73% |
| 2025-12-11 | 17.02 | 16.72 | -0.29 | -1.70% | 16.72 | 17.13 | 26047 | 4400.26 | 1.61% |
| 2025-12-10 | 17.11 | 17.01 | -0.12 | -0.70% | 16.92 | 17.29 | 22082 | 3758.28 | 1.36% |
| 2025-12-09 | 17.34 | 17.13 | -0.20 | -1.15% | 17.12 | 17.37 | 23962 | 4128.35 | 1.48% |
| 2025-12-08 | 17.49 | 17.33 | -0.06 | -0.35% | 17.27 | 17.58 | 35687 | 6199.16 | 2.20% |
| 2025-12-05 | 16.70 | 17.39 | 0.60 | 3.57% | 16.64 | 17.42 | 48853 | 8386.96 | 3.02% |
| 2025-12-04 | 16.85 | 16.79 | -0.06 | -0.36% | 16.60 | 17.00 | 24850 | 4176.51 | 1.53% |
| 2025-12-03 | 17.11 | 16.85 | -0.13 | -0.77% | 16.78 | 17.11 | 26274 | 4436.31 | 1.62% |
| 2025-12-02 | 17.12 | 16.98 | -0.17 | -0.99% | 16.90 | 17.15 | 25799 | 4384.22 | 1.59% |
| 2025-12-01 | 17.10 | 17.15 | 0.05 | 0.29% | 17.01 | 17.37 | 26643 | 4591.91 | 1.64% |
| 2025-11-28 | 16.85 | 17.10 | 0.26 | 1.54% | 16.77 | 17.11 | 24268 | 4117.19 | 1.50% |
| 2025-11-27 | 16.74 | 16.84 | 0.15 | 0.90% | 16.63 | 16.88 | 26460 | 4444.94 | 1.63% |
| 2025-11-26 | 16.78 | 16.69 | -0.09 | -0.54% | 16.66 | 17.04 | 32704 | 5521.01 | 2.02% |
| 2025-11-25 | 16.82 | 16.78 | 0.07 | 0.42% | 16.73 | 17.03 | 29939 | 5051.48 | 1.85% |
深证大盘股票行情在线 K线走势图
通达动力(002576)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
