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 |
|---|
| 2025-08-01 | 16.50 | 16.68 | 0.18 | 1.09% | 16.50 | 16.70 | 39778 | 6614.75 | 2.46% |
| 2025-07-31 | 16.60 | 16.50 | -0.11 | -0.66% | 16.48 | 16.84 | 53010 | 8829.01 | 3.27% |
| 2025-07-30 | 17.10 | 16.61 | -0.38 | -2.24% | 16.47 | 17.12 | 79065 | 13190.40 | 4.88% |
| 2025-07-29 | 17.16 | 16.99 | -0.21 | -1.22% | 16.89 | 17.17 | 62416 | 10595.47 | 3.85% |
| 2025-07-28 | 17.33 | 17.20 | -0.12 | -0.69% | 17.15 | 17.46 | 74080 | 12781.73 | 4.57% |
| 2025-07-25 | 17.22 | 17.32 | 0.02 | 0.12% | 17.00 | 17.36 | 86747 | 14967.43 | 5.35% |
| 2025-07-24 | 17.63 | 17.30 | -0.05 | -0.29% | 17.16 | 17.66 | 111971 | 19423.13 | 6.91% |
| 2025-07-23 | 18.02 | 17.35 | -0.65 | -3.61% | 17.32 | 18.15 | 194349 | 34123.12 | 11.99% |
| 2025-07-22 | 17.34 | 18.00 | 0.61 | 3.51% | 17.21 | 18.96 | 228403 | 40806.43 | 14.10% |
| 2025-07-21 | 17.12 | 17.39 | 0.45 | 2.66% | 17.12 | 17.99 | 117739 | 20524.46 | 7.27% |
| 2025-07-18 | 17.00 | 16.94 | -0.05 | -0.29% | 16.79 | 17.12 | 41980 | 7089.66 | 2.59% |
| 2025-07-17 | 16.90 | 16.99 | 0.09 | 0.53% | 16.79 | 16.99 | 49402 | 8359.62 | 3.05% |
| 2025-07-16 | 16.75 | 16.90 | 0.15 | 0.90% | 16.64 | 16.93 | 56649 | 9532.43 | 3.50% |
| 2025-07-15 | 16.81 | 16.75 | -0.05 | -0.30% | 16.50 | 16.94 | 60120 | 10038.73 | 3.71% |
| 2025-07-14 | 16.50 | 16.80 | 0.33 | 2.00% | 16.35 | 16.89 | 59346 | 9942.14 | 3.66% |
| 2025-07-11 | 16.46 | 16.47 | 0.03 | 0.18% | 16.29 | 16.58 | 40910 | 6725.70 | 2.52% |
| 2025-07-10 | 16.63 | 16.52 | -0.15 | -0.90% | 16.42 | 16.68 | 46900 | 7751.81 | 2.89% |
| 2025-07-09 | 16.69 | 16.67 | -0.03 | -0.18% | 16.65 | 17.00 | 56936 | 9563.45 | 3.51% |
| 2025-07-08 | 16.62 | 16.70 | 0.13 | 0.78% | 16.56 | 16.74 | 40939 | 6828.01 | 2.53% |
| 2025-07-07 | 16.33 | 16.57 | 0.20 | 1.22% | 16.23 | 16.61 | 42434 | 6997.75 | 2.62% |
| 2025-07-04 | 16.70 | 16.37 | -0.29 | -1.74% | 16.31 | 16.71 | 47981 | 7887.09 | 2.96% |
| 2025-07-03 | 16.58 | 16.66 | 0.10 | 0.60% | 16.45 | 16.70 | 46955 | 7786.58 | 2.90% |
| 2025-07-02 | 16.49 | 16.56 | 0.07 | 0.42% | 16.36 | 16.58 | 44866 | 7397.38 | 2.77% |
| 2025-07-01 | 16.49 | 16.49 | 0.04 | 0.24% | 16.35 | 16.64 | 49569 | 8171.03 | 3.06% |
| 2025-06-30 | 16.35 | 16.45 | 0.18 | 1.11% | 16.28 | 16.46 | 46642 | 7638.86 | 2.88% |
| 2025-06-27 | 16.26 | 16.27 | 0.07 | 0.43% | 16.12 | 16.32 | 34974 | 5670.02 | 2.16% |
| 2025-06-26 | 16.25 | 16.20 | -0.09 | -0.55% | 16.12 | 16.33 | 36532 | 5934.95 | 2.25% |
| 2025-06-25 | 16.17 | 16.29 | 0.12 | 0.74% | 16.09 | 16.42 | 49258 | 8008.55 | 3.04% |
| 2025-06-24 | 15.56 | 16.17 | 0.61 | 3.92% | 15.56 | 16.17 | 56783 | 9108.70 | 3.50% |
| 2025-06-23 | 15.11 | 15.56 | 0.25 | 1.63% | 15.11 | 15.61 | 33598 | 5192.40 | 2.07% |
| 2025-06-20 | 15.48 | 15.31 | -0.17 | -1.10% | 15.29 | 15.68 | 33224 | 5118.45 | 2.05% |
| 2025-06-19 | 15.81 | 15.48 | -0.41 | -2.58% | 15.41 | 15.95 | 48470 | 7587.46 | 2.99% |
| 2025-06-18 | 15.88 | 15.89 | -0.09 | -0.56% | 15.75 | 16.00 | 43134 | 6832.09 | 2.66% |
| 2025-06-17 | 16.28 | 15.98 | -0.20 | -1.24% | 15.88 | 16.31 | 48547 | 7773.66 | 3.00% |
| 2025-06-16 | 15.99 | 16.18 | 0.18 | 1.13% | 15.90 | 16.27 | 44303 | 7160.80 | 2.73% |
| 2025-06-13 | 16.17 | 16.00 | -0.30 | -1.84% | 15.98 | 16.27 | 66891 | 10762.12 | 4.13% |
| 2025-06-12 | 16.22 | 16.30 | -0.11 | -0.67% | 16.18 | 16.48 | 69421 | 11319.43 | 4.28% |
| 2025-06-11 | 16.30 | 16.41 | 0.35 | 2.18% | 16.16 | 16.65 | 112882 | 18566.58 | 6.97% |
| 2025-06-10 | 16.25 | 16.06 | -0.24 | -1.47% | 15.73 | 16.32 | 93788 | 15054.69 | 5.79% |
| 2025-06-09 | 16.43 | 16.30 | -0.03 | -0.18% | 16.21 | 16.43 | 69709 | 11363.44 | 4.30% |
| 2025-06-06 | 16.24 | 16.33 | 0.05 | 0.31% | 16.05 | 16.44 | 94691 | 15374.87 | 5.84% |
| 2025-06-05 | 16.02 | 16.28 | 0.19 | 1.18% | 16.01 | 16.82 | 151838 | 24868.40 | 9.37% |
| 2025-06-04 | 16.29 | 16.09 | -0.07 | -0.43% | 15.99 | 16.37 | 106026 | 17082.65 | 6.54% |
| 2025-06-03 | 16.08 | 16.16 | -0.25 | -1.52% | 15.96 | 16.46 | 151573 | 24515.31 | 9.35% |
| 2025-05-30 | 17.47 | 16.41 | -1.71 | -9.44% | 16.33 | 17.57 | 334078 | 55951.07 | 20.62% |
| 2025-05-29 | 16.66 | 18.12 | 1.65 | 10.02% | 16.60 | 18.12 | 202151 | 35513.92 | 12.48% |
| 2025-05-28 | 16.51 | 16.47 | 0.12 | 0.73% | 16.34 | 16.96 | 101777 | 16909.32 | 6.28% |
| 2025-05-27 | 16.18 | 16.35 | 0.17 | 1.05% | 15.97 | 16.58 | 72365 | 11807.39 | 4.47% |
| 2025-05-26 | 16.00 | 16.18 | 0.18 | 1.13% | 16.00 | 16.31 | 64738 | 10474.97 | 4.00% |
| 2025-05-23 | 16.30 | 16.00 | -0.40 | -2.44% | 15.98 | 16.46 | 108449 | 17568.59 | 6.69% |
| 2025-05-22 | 16.69 | 16.40 | -0.45 | -2.67% | 16.35 | 17.13 | 132881 | 22070.88 | 8.20% |
| 2025-05-21 | 16.35 | 16.85 | 0.35 | 2.12% | 16.25 | 16.91 | 166999 | 27791.16 | 10.31% |
| 2025-05-20 | 16.26 | 16.50 | 0.12 | 0.73% | 15.95 | 16.60 | 111404 | 18185.10 | 6.88% |
| 2025-05-19 | 16.35 | 16.38 | -0.28 | -1.68% | 16.19 | 16.65 | 136182 | 22220.56 | 8.40% |
| 2025-05-16 | 16.26 | 16.66 | 0.53 | 3.29% | 16.05 | 16.96 | 196119 | 32443.72 | 12.10% |
| 2025-05-15 | 15.94 | 16.13 | 0.24 | 1.51% | 15.64 | 16.36 | 112791 | 18119.83 | 6.96% |
| 2025-05-14 | 15.87 | 15.89 | -0.07 | -0.44% | 15.81 | 16.04 | 54025 | 8595.69 | 3.33% |
| 2025-05-13 | 16.34 | 15.96 | -0.22 | -1.36% | 15.90 | 16.35 | 65883 | 10560.53 | 4.07% |
| 2025-05-12 | 16.01 | 16.18 | 0.32 | 2.02% | 15.94 | 16.24 | 106023 | 17085.61 | 6.54% |
| 2025-05-09 | 16.10 | 15.86 | -0.14 | -0.88% | 15.70 | 16.12 | 90895 | 14435.03 | 5.61% |
| 2025-05-08 | 15.66 | 16.00 | 0.25 | 1.59% | 15.65 | 16.23 | 153526 | 24556.12 | 9.48% |
| 2025-05-07 | 16.15 | 15.75 | -0.37 | -2.30% | 15.50 | 16.35 | 213595 | 33770.30 | 13.18% |
| 2025-05-06 | 14.84 | 16.12 | 1.47 | 10.03% | 14.70 | 16.12 | 115388 | 18010.01 | 7.12% |
| 2025-04-30 | 14.47 | 14.65 | 0.22 | 1.52% | 14.43 | 14.78 | 41576 | 6080.42 | 2.57% |
| 2025-04-29 | 14.06 | 14.43 | 0.38 | 2.70% | 14.01 | 14.51 | 46134 | 6637.18 | 2.85% |
| 2025-04-28 | 14.22 | 14.05 | -0.30 | -2.09% | 13.97 | 14.39 | 32730 | 4618.61 | 2.02% |
| 2025-04-25 | 14.14 | 14.35 | 0.13 | 0.91% | 14.14 | 14.44 | 37716 | 5393.82 | 2.33% |
| 2025-04-24 | 14.24 | 14.22 | -0.10 | -0.70% | 14.10 | 14.54 | 60180 | 8628.23 | 3.71% |
| 2025-04-23 | 14.03 | 14.32 | 0.52 | 3.77% | 13.90 | 14.40 | 64217 | 9124.93 | 3.96% |
| 2025-04-22 | 13.71 | 13.80 | 0.16 | 1.17% | 13.64 | 14.07 | 66165 | 9186.98 | 4.08% |
| 2025-04-21 | 13.47 | 13.64 | 0.11 | 0.81% | 13.31 | 13.67 | 57962 | 7863.47 | 3.58% |
| 2025-04-18 | 13.32 | 13.53 | 0.17 | 1.27% | 13.22 | 13.92 | 76479 | 10327.18 | 4.72% |
| 2025-04-17 | 13.17 | 13.36 | 0.17 | 1.29% | 13.13 | 13.58 | 50079 | 6724.34 | 3.09% |
| 2025-04-16 | 13.40 | 13.19 | -0.28 | -2.08% | 12.93 | 13.47 | 40539 | 5347.98 | 2.50% |
| 2025-04-15 | 13.36 | 13.47 | 0.10 | 0.75% | 13.27 | 13.52 | 37055 | 4963.81 | 2.29% |
| 2025-04-14 | 13.37 | 13.37 | 0.21 | 1.60% | 13.30 | 13.58 | 42391 | 5693.16 | 2.62% |
| 2025-04-11 | 12.83 | 13.16 | 0.18 | 1.39% | 12.83 | 13.32 | 47756 | 6289.66 | 2.95% |
| 2025-04-10 | 12.98 | 12.98 | 0.40 | 3.18% | 12.92 | 13.30 | 74821 | 9822.82 | 4.62% |
| 2025-04-09 | 12.12 | 12.58 | 0.24 | 1.94% | 11.14 | 12.75 | 93703 | 11271.06 | 5.78% |
| 2025-04-08 | 12.79 | 12.34 | -1.12 | -8.32% | 12.11 | 13.26 | 122582 | 15283.14 | 7.57% |
深证大盘股票行情在线 K线走势图
