通宇通讯(002792)股票行情 通宇通讯股票行情 002792股票行情_爱股网
通宇通讯(002792)股票行情
通宇通讯(002792)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 |
|---|
| 2025-10-31 | 18.90 | 18.59 | -0.39 | -2.05% | 18.30 | 18.91 | 198647 | 36843.16 | 5.96% |
| 2025-10-30 | 18.70 | 18.98 | -0.42 | -2.16% | 18.35 | 19.25 | 268528 | 50579.81 | 8.05% |
| 2025-10-29 | 19.14 | 19.40 | 0.26 | 1.36% | 18.97 | 19.92 | 285956 | 55575.41 | 8.58% |
| 2025-10-28 | 19.25 | 19.14 | -0.19 | -0.98% | 19.00 | 19.50 | 188343 | 36295.74 | 5.65% |
| 2025-10-27 | 19.68 | 19.33 | 0.27 | 1.42% | 19.29 | 19.99 | 337152 | 65854.15 | 10.11% |
| 2025-10-24 | 18.49 | 19.06 | 0.91 | 5.01% | 18.49 | 19.28 | 357121 | 67762.06 | 10.71% |
| 2025-10-23 | 18.20 | 18.15 | -0.20 | -1.09% | 17.55 | 18.34 | 181230 | 32387.71 | 5.44% |
| 2025-10-22 | 18.52 | 18.35 | -0.40 | -2.13% | 17.86 | 18.72 | 291881 | 53276.55 | 8.75% |
| 2025-10-21 | 18.81 | 18.75 | -0.04 | -0.21% | 18.64 | 19.19 | 265517 | 50022.80 | 7.96% |
| 2025-10-20 | 18.43 | 18.79 | 0.73 | 4.04% | 18.16 | 19.85 | 475358 | 90562.58 | 14.26% |
| 2025-10-17 | 18.24 | 18.06 | -0.28 | -1.53% | 17.60 | 18.55 | 262563 | 47443.16 | 7.88% |
| 2025-10-16 | 18.60 | 18.34 | -0.44 | -2.34% | 18.28 | 18.78 | 205715 | 37965.56 | 6.17% |
| 2025-10-15 | 18.43 | 18.78 | 0.56 | 3.07% | 18.11 | 18.87 | 336952 | 62745.17 | 10.11% |
| 2025-10-14 | 18.28 | 18.22 | -0.06 | -0.33% | 18.13 | 18.96 | 302310 | 55803.53 | 9.07% |
| 2025-10-13 | 17.40 | 18.28 | 0.20 | 1.11% | 17.28 | 18.37 | 303193 | 54826.29 | 9.09% |
| 2025-10-10 | 17.68 | 18.08 | 0.43 | 2.44% | 17.61 | 18.18 | 333837 | 59688.34 | 10.01% |
| 2025-10-09 | 16.54 | 17.65 | 1.27 | 7.75% | 16.38 | 17.88 | 414919 | 71887.06 | 12.44% |
| 2025-09-30 | 16.25 | 16.38 | 0.12 | 0.74% | 16.24 | 16.91 | 144164 | 23859.82 | 4.32% |
| 2025-09-29 | 16.07 | 16.26 | 0.19 | 1.18% | 15.73 | 16.27 | 109755 | 17638.23 | 3.29% |
| 2025-09-26 | 16.58 | 16.07 | -0.72 | -4.29% | 16.06 | 16.80 | 148152 | 24124.28 | 4.44% |
| 2025-09-25 | 16.36 | 16.79 | 0.36 | 2.19% | 16.23 | 16.98 | 168665 | 28071.04 | 5.06% |
| 2025-09-24 | 16.08 | 16.43 | 0.27 | 1.67% | 15.73 | 16.45 | 119307 | 19333.02 | 3.58% |
| 2025-09-23 | 16.60 | 16.16 | -0.46 | -2.77% | 15.89 | 17.01 | 155736 | 25262.26 | 4.67% |
| 2025-09-22 | 16.47 | 16.62 | 0.14 | 0.85% | 16.25 | 16.73 | 132752 | 21905.71 | 3.98% |
| 2025-09-19 | 16.72 | 16.48 | -0.24 | -1.44% | 16.36 | 16.83 | 129234 | 21467.93 | 3.88% |
| 2025-09-18 | 16.64 | 16.72 | 0.00 | 0.00% | 16.39 | 17.28 | 244256 | 41116.49 | 7.33% |
| 2025-09-17 | 16.72 | 16.72 | 0.03 | 0.18% | 16.50 | 17.08 | 134890 | 22658.78 | 4.05% |
| 2025-09-16 | 16.46 | 16.69 | 0.14 | 0.85% | 16.36 | 16.72 | 123649 | 20492.87 | 3.71% |
| 2025-09-15 | 16.88 | 16.55 | -0.34 | -2.01% | 16.38 | 16.88 | 131746 | 21771.15 | 3.95% |
| 2025-09-12 | 17.05 | 16.89 | -0.37 | -2.14% | 16.88 | 17.25 | 205093 | 34982.57 | 6.15% |
| 2025-09-11 | 16.41 | 17.26 | 0.86 | 5.24% | 16.33 | 17.53 | 300624 | 51079.91 | 9.02% |
| 2025-09-10 | 16.03 | 16.40 | 0.37 | 2.31% | 16.03 | 16.59 | 192849 | 31640.61 | 5.78% |
| 2025-09-09 | 16.68 | 16.03 | -0.52 | -3.14% | 16.01 | 16.86 | 192554 | 31468.81 | 5.78% |
| 2025-09-08 | 16.23 | 16.55 | 0.32 | 1.97% | 16.02 | 16.88 | 243895 | 39971.66 | 7.32% |
| 2025-09-05 | 15.99 | 16.23 | 0.40 | 2.53% | 15.76 | 16.28 | 153762 | 24670.03 | 4.61% |
| 2025-09-04 | 16.56 | 15.83 | -0.73 | -4.41% | 15.46 | 16.95 | 247461 | 40002.24 | 7.42% |
| 2025-09-03 | 16.99 | 16.56 | -0.33 | -1.95% | 16.53 | 17.08 | 209990 | 35215.73 | 6.30% |
| 2025-09-02 | 18.14 | 16.89 | -1.27 | -6.99% | 16.73 | 18.24 | 435205 | 74858.39 | 13.05% |
| 2025-09-01 | 18.02 | 18.16 | -0.11 | -0.60% | 17.85 | 18.45 | 424847 | 76891.46 | 12.74% |
| 2025-08-29 | 18.05 | 18.27 | -0.58 | -3.08% | 17.43 | 18.60 | 713879 | 129510.44 | 22.75% |
| 2025-08-28 | 19.23 | 18.85 | 1.12 | 6.32% | 18.60 | 19.50 | 973030 | 187333.89 | 31.01% |
| 2025-08-27 | 18.36 | 17.73 | -0.80 | -4.32% | 17.60 | 18.62 | 314154 | 57246.25 | 10.01% |
| 2025-08-26 | 18.79 | 18.53 | -0.27 | -1.44% | 18.35 | 18.86 | 418583 | 77698.35 | 13.34% |
| 2025-08-25 | 18.15 | 18.80 | 0.64 | 3.52% | 17.95 | 19.00 | 618178 | 114106.53 | 19.70% |
| 2025-08-22 | 18.50 | 18.16 | -0.09 | -0.49% | 17.90 | 18.56 | 364094 | 66036.65 | 11.60% |
| 2025-08-21 | 19.04 | 18.25 | -1.04 | -5.39% | 18.18 | 19.13 | 751973 | 138928.03 | 23.96% |
| 2025-08-20 | 18.30 | 19.29 | 1.75 | 9.98% | 18.02 | 19.29 | 852720 | 161435.78 | 27.17% |
| 2025-08-19 | 17.20 | 17.54 | 0.37 | 2.15% | 16.95 | 17.85 | 340008 | 59464.31 | 10.83% |
| 2025-08-18 | 17.20 | 17.17 | -0.10 | -0.58% | 17.08 | 17.46 | 315616 | 54471.13 | 10.06% |
| 2025-08-15 | 17.14 | 17.27 | 0.14 | 0.82% | 17.06 | 17.72 | 287992 | 49953.21 | 9.18% |
| 2025-08-14 | 17.85 | 17.13 | -0.72 | -4.03% | 17.09 | 17.95 | 307683 | 53300.21 | 9.80% |
| 2025-08-13 | 17.61 | 17.85 | 0.12 | 0.68% | 17.34 | 18.22 | 383757 | 67971.20 | 12.23% |
| 2025-08-12 | 18.00 | 17.73 | -0.51 | -2.80% | 17.62 | 18.25 | 380064 | 67918.50 | 12.11% |
| 2025-08-11 | 18.02 | 18.24 | 0.34 | 1.90% | 17.95 | 18.56 | 704096 | 128106.21 | 22.44% |
| 2025-08-08 | 17.14 | 17.90 | 0.84 | 4.92% | 17.06 | 18.77 | 941914 | 171339.88 | 30.02% |
| 2025-08-07 | 16.88 | 17.06 | 0.59 | 3.58% | 16.64 | 17.67 | 441347 | 75691.75 | 14.06% |
| 2025-08-06 | 16.46 | 16.47 | 0.07 | 0.43% | 16.28 | 16.56 | 146096 | 24020.86 | 4.66% |
| 2025-08-05 | 16.16 | 16.40 | 0.28 | 1.74% | 16.13 | 16.47 | 180565 | 29465.37 | 5.75% |
| 2025-08-04 | 15.97 | 16.12 | 0.15 | 0.94% | 15.82 | 16.18 | 106195 | 17038.38 | 3.38% |
| 2025-08-01 | 15.88 | 15.97 | 0.05 | 0.31% | 15.81 | 16.18 | 137156 | 21934.44 | 4.37% |
| 2025-07-31 | 16.05 | 15.92 | -0.20 | -1.24% | 15.87 | 16.58 | 244337 | 39656.04 | 7.79% |
| 2025-07-30 | 16.41 | 16.12 | -0.13 | -0.80% | 15.89 | 16.43 | 162831 | 26166.15 | 5.19% |
| 2025-07-29 | 16.10 | 16.25 | 0.05 | 0.31% | 15.92 | 16.26 | 143445 | 23083.60 | 4.57% |
| 2025-07-28 | 15.75 | 16.20 | 0.45 | 2.86% | 15.70 | 16.25 | 230601 | 36984.56 | 7.35% |
| 2025-07-25 | 15.72 | 15.75 | 0.05 | 0.32% | 15.59 | 15.90 | 115022 | 18108.89 | 3.67% |
| 2025-07-24 | 15.67 | 15.70 | 0.04 | 0.26% | 15.55 | 15.75 | 135302 | 21147.30 | 4.31% |
| 2025-07-23 | 15.67 | 15.66 | -0.08 | -0.51% | 15.51 | 15.76 | 95374 | 14918.68 | 3.04% |
| 2025-07-22 | 15.78 | 15.74 | -0.11 | -0.69% | 15.61 | 16.06 | 151585 | 23919.41 | 4.83% |
| 2025-07-21 | 15.97 | 15.85 | -0.13 | -0.81% | 15.67 | 15.97 | 174551 | 27559.66 | 5.56% |
| 2025-07-18 | 16.00 | 15.98 | 0.08 | 0.50% | 15.77 | 16.26 | 249017 | 39915.09 | 7.94% |
| 2025-07-17 | 15.50 | 15.90 | 0.31 | 1.99% | 15.50 | 16.02 | 246530 | 39118.13 | 7.86% |
| 2025-07-16 | 15.50 | 15.59 | -0.05 | -0.32% | 15.50 | 15.85 | 193508 | 30297.39 | 6.17% |
| 2025-07-15 | 15.23 | 15.64 | 0.39 | 2.56% | 15.23 | 15.99 | 337946 | 53039.55 | 10.77% |
| 2025-07-14 | 15.17 | 15.25 | 0.01 | 0.07% | 15.07 | 15.28 | 92422 | 14049.40 | 2.95% |
| 2025-07-11 | 15.40 | 15.24 | -0.21 | -1.36% | 15.20 | 15.50 | 121385 | 18572.38 | 3.87% |
| 2025-07-10 | 15.89 | 15.45 | -0.08 | -0.52% | 15.38 | 15.96 | 224104 | 34934.77 | 7.14% |
| 2025-07-09 | 14.78 | 15.53 | 0.71 | 4.79% | 14.75 | 15.77 | 351699 | 54140.53 | 11.21% |
| 2025-07-08 | 14.51 | 14.82 | -0.11 | -0.74% | 14.01 | 14.98 | 302260 | 43974.03 | 9.63% |
| 2025-07-07 | 15.08 | 14.93 | -0.16 | -1.06% | 14.77 | 15.08 | 79354 | 11835.54 | 2.53% |
| 2025-07-04 | 15.30 | 15.09 | -0.31 | -2.01% | 15.05 | 15.62 | 97729 | 14910.79 | 3.11% |
深证大盘股票行情在线 K线走势图
通宇通讯(002792)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
