通合科技(300491)股票行情
通合科技(300491)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 | 19.90 | 20.77 | 0.72 | 3.59% | 19.89 | 20.88 | 179617 | 36717.75 | 11.58% | 0.00 |
| 2025-07-31 | 19.25 | 20.05 | 0.75 | 3.89% | 19.21 | 20.43 | 194227 | 38965.30 | 12.53% | 0.00 |
| 2025-07-30 | 19.73 | 19.30 | -0.33 | -1.68% | 19.12 | 19.83 | 72072 | 14005.74 | 4.65% | 0.00 |
| 2025-07-29 | 19.18 | 19.63 | 0.38 | 1.97% | 18.88 | 19.80 | 112387 | 21833.56 | 7.25% | 9.00 |
| 2025-07-28 | 19.06 | 19.25 | 0.12 | 0.63% | 19.05 | 19.38 | 42698 | 8205.42 | 2.75% | 0.00 |
| 2025-07-25 | 19.04 | 19.13 | 0.14 | 0.74% | 18.84 | 19.13 | 41805 | 7958.32 | 2.70% | 0.00 |
| 2025-07-24 | 18.75 | 18.99 | 0.29 | 1.55% | 18.75 | 19.02 | 34490 | 6537.57 | 2.22% | 0.00 |
| 2025-07-23 | 19.16 | 18.70 | -0.45 | -2.35% | 18.67 | 19.22 | 53009 | 10004.53 | 3.42% | 0.00 |
| 2025-07-22 | 19.40 | 19.15 | -0.28 | -1.44% | 19.01 | 19.42 | 59450 | 11391.36 | 3.83% | 0.00 |
| 2025-07-21 | 19.29 | 19.43 | 0.10 | 0.52% | 19.20 | 19.43 | 51500 | 9955.63 | 3.32% | 0.00 |
| 2025-07-18 | 19.33 | 19.33 | 0.03 | 0.16% | 19.07 | 19.65 | 64635 | 12470.52 | 4.17% | 0.00 |
| 2025-07-17 | 18.93 | 19.30 | 0.18 | 0.94% | 18.93 | 19.30 | 59894 | 11454.68 | 3.86% | 0.00 |
| 2025-07-16 | 19.30 | 19.12 | -0.11 | -0.57% | 19.04 | 19.68 | 82581 | 15979.78 | 5.33% | 0.00 |
| 2025-07-15 | 19.39 | 19.23 | 0.01 | 0.05% | 18.90 | 19.81 | 96984 | 18686.92 | 6.25% | 0.00 |
| 2025-07-14 | 18.80 | 19.22 | 0.46 | 2.45% | 18.68 | 19.23 | 70741 | 13502.85 | 4.56% | 0.00 |
| 2025-07-11 | 18.73 | 18.76 | -0.03 | -0.16% | 18.52 | 18.90 | 47100 | 8801.94 | 3.04% | 0.00 |
| 2025-07-10 | 19.08 | 18.79 | -0.29 | -1.52% | 18.73 | 19.20 | 56410 | 10664.18 | 3.64% | 0.00 |
| 2025-07-09 | 19.14 | 19.08 | -0.05 | -0.26% | 19.00 | 19.55 | 86746 | 16719.62 | 5.59% | 0.00 |
| 2025-07-08 | 19.53 | 19.20 | 0.38 | 2.02% | 18.96 | 19.82 | 123230 | 23724.08 | 7.95% | 0.00 |
| 2025-07-07 | 18.27 | 18.82 | 0.45 | 2.45% | 18.25 | 19.15 | 78042 | 14613.85 | 5.03% | 0.00 |
| 2025-07-04 | 18.65 | 18.37 | -0.29 | -1.55% | 18.33 | 18.74 | 36548 | 6759.33 | 2.36% | 0.00 |
| 2025-07-03 | 18.80 | 18.66 | -0.08 | -0.43% | 18.55 | 18.84 | 33757 | 6299.08 | 2.18% | 0.00 |
| 2025-07-02 | 18.77 | 18.74 | -0.15 | -0.79% | 18.54 | 18.84 | 39321 | 7350.03 | 2.54% | 0.00 |
| 2025-07-01 | 19.06 | 18.89 | -0.21 | -1.10% | 18.56 | 19.16 | 63718 | 11969.26 | 4.11% | 0.00 |
| 2025-06-30 | 18.93 | 19.10 | 0.04 | 0.21% | 18.85 | 19.13 | 58268 | 11087.08 | 3.76% | 0.00 |
| 2025-06-27 | 18.82 | 19.06 | 0.26 | 1.38% | 18.71 | 19.30 | 82414 | 15671.76 | 5.32% | 0.00 |
| 2025-06-26 | 18.88 | 18.80 | -0.10 | -0.53% | 18.58 | 19.15 | 73232 | 13811.87 | 4.72% | 0.00 |
| 2025-06-25 | 19.06 | 18.90 | 0.17 | 0.91% | 18.58 | 19.15 | 97295 | 18345.55 | 6.27% | 0.00 |
| 2025-06-24 | 17.40 | 18.73 | 1.39 | 8.02% | 17.20 | 18.88 | 115646 | 21138.85 | 7.46% | 23.00 |
| 2025-06-23 | 16.87 | 17.34 | 0.36 | 2.12% | 16.87 | 17.36 | 29458 | 5055.99 | 1.90% | 0.00 |
| 2025-06-20 | 17.15 | 16.98 | -0.28 | -1.62% | 16.98 | 17.49 | 35362 | 6065.38 | 2.28% | 0.00 |
| 2025-06-19 | 17.64 | 17.26 | -0.45 | -2.54% | 17.18 | 18.07 | 57058 | 10035.81 | 3.68% | 0.00 |
| 2025-06-18 | 17.65 | 17.71 | 0.07 | 0.40% | 17.37 | 17.71 | 33250 | 5836.13 | 2.14% | 0.00 |
| 2025-06-17 | 17.80 | 17.64 | -0.17 | -0.95% | 17.52 | 17.86 | 28386 | 5007.36 | 1.83% | 0.00 |
| 2025-06-16 | 17.43 | 17.81 | 0.26 | 1.48% | 17.41 | 17.90 | 33036 | 5878.13 | 2.13% | 0.00 |
| 2025-06-13 | 18.02 | 17.55 | -0.61 | -3.36% | 17.51 | 18.15 | 63649 | 11291.39 | 4.10% | 5.00 |
| 2025-06-12 | 18.26 | 18.16 | -0.14 | -0.77% | 18.06 | 18.49 | 43859 | 8003.18 | 2.83% | 0.00 |
| 2025-06-11 | 18.34 | 18.30 | -0.07 | -0.38% | 18.26 | 18.68 | 51648 | 9532.84 | 3.33% | 0.00 |
| 2025-06-10 | 18.75 | 18.37 | -0.54 | -2.86% | 18.14 | 18.84 | 68461 | 12636.17 | 4.42% | 0.00 |
| 2025-06-09 | 18.79 | 18.91 | 0.14 | 0.75% | 18.74 | 19.10 | 70621 | 13337.58 | 4.55% | 0.00 |
| 2025-06-06 | 18.60 | 18.77 | 0.03 | 0.16% | 18.45 | 18.82 | 62584 | 11676.66 | 4.04% | 0.00 |
| 2025-06-05 | 18.19 | 18.74 | 0.54 | 2.97% | 17.88 | 18.89 | 100708 | 18656.66 | 6.50% | 0.00 |
| 2025-06-04 | 18.08 | 18.20 | 0.23 | 1.28% | 18.05 | 18.56 | 64752 | 11867.05 | 4.18% | 0.00 |
| 2025-06-03 | 17.90 | 17.97 | -0.01 | -0.06% | 17.75 | 18.22 | 53325 | 9608.05 | 3.44% | 0.00 |
| 2025-05-30 | 18.61 | 17.98 | -0.76 | -4.06% | 17.75 | 18.69 | 87540 | 15779.20 | 5.65% | 0.00 |
| 2025-05-29 | 18.25 | 18.74 | 0.38 | 2.07% | 18.25 | 19.00 | 80883 | 15155.70 | 5.22% | 0.00 |
| 2025-05-28 | 18.91 | 18.36 | -0.40 | -2.13% | 18.24 | 19.02 | 75965 | 14107.60 | 4.90% | 0.00 |
| 2025-05-27 | 18.95 | 18.76 | -0.39 | -2.04% | 18.65 | 19.20 | 82060 | 15453.62 | 5.29% | 0.00 |
| 2025-05-26 | 18.71 | 19.15 | 0.40 | 2.13% | 18.38 | 19.17 | 107371 | 20331.29 | 6.92% | 10.00 |
| 2025-05-23 | 19.38 | 18.75 | -1.75 | -8.54% | 18.75 | 19.82 | 222517 | 42697.39 | 14.35% | 0.00 |
| 2025-05-22 | 19.91 | 20.50 | 1.24 | 6.44% | 19.77 | 22.83 | 317164 | 67598.18 | 20.46% | 0.00 |
| 2025-05-21 | 20.02 | 19.26 | -0.75 | -3.75% | 19.17 | 20.28 | 114029 | 22287.79 | 7.35% | 0.00 |
| 2025-05-20 | 18.36 | 20.01 | 1.65 | 8.99% | 18.36 | 20.09 | 173247 | 33696.69 | 11.17% | 3.00 |
| 2025-05-19 | 18.65 | 18.36 | -0.10 | -0.54% | 18.20 | 18.73 | 47919 | 8807.32 | 3.09% | 0.00 |
| 2025-05-16 | 18.46 | 18.46 | 0.12 | 0.65% | 18.25 | 18.94 | 54703 | 10194.92 | 3.53% | 0.00 |
| 2025-05-15 | 18.95 | 18.34 | -0.61 | -3.22% | 18.30 | 18.95 | 62213 | 11502.90 | 4.01% | 0.00 |
| 2025-05-14 | 19.13 | 18.95 | -0.18 | -0.94% | 18.71 | 19.90 | 98646 | 18875.14 | 6.36% | 0.00 |
| 2025-05-13 | 20.32 | 19.13 | -1.19 | -5.86% | 19.09 | 20.36 | 114714 | 22480.10 | 7.40% | 0.00 |
| 2025-05-12 | 19.51 | 20.32 | 0.62 | 3.15% | 18.80 | 20.46 | 166601 | 32699.25 | 10.74% | 19.00 |
| 2025-05-09 | 19.69 | 19.70 | -0.22 | -1.10% | 19.08 | 20.50 | 172479 | 34107.78 | 11.12% | 0.00 |
| 2025-05-08 | 18.56 | 19.92 | 1.37 | 7.39% | 18.40 | 19.97 | 163480 | 31743.89 | 10.54% | 5.00 |
| 2025-05-07 | 19.04 | 18.55 | -0.09 | -0.48% | 18.29 | 19.38 | 116784 | 21820.34 | 7.53% | 0.00 |
| 2025-05-06 | 17.90 | 18.64 | 1.54 | 9.01% | 17.90 | 19.44 | 190107 | 35299.92 | 12.26% | 0.00 |
| 2025-04-30 | 16.45 | 17.10 | 0.69 | 4.20% | 16.44 | 17.24 | 102145 | 17226.51 | 6.59% | 0.00 |
| 2025-04-29 | 15.20 | 16.41 | 0.82 | 5.26% | 15.20 | 16.73 | 139823 | 22714.48 | 9.01% | 0.00 |
| 2025-04-28 | 16.00 | 15.59 | -0.39 | -2.44% | 15.55 | 16.27 | 38928 | 6133.91 | 2.51% | 0.00 |
| 2025-04-25 | 15.95 | 15.98 | 0.07 | 0.44% | 15.83 | 16.20 | 32421 | 5203.23 | 2.09% | 0.00 |
| 2025-04-24 | 16.40 | 15.91 | -0.42 | -2.57% | 15.79 | 16.40 | 45469 | 7292.32 | 2.93% | 0.00 |
| 2025-04-23 | 16.30 | 16.33 | 0.18 | 1.11% | 16.13 | 16.48 | 46683 | 7608.98 | 3.01% | 0.00 |
| 2025-04-22 | 16.25 | 16.15 | -0.19 | -1.16% | 16.01 | 16.42 | 50883 | 8224.74 | 3.28% | 0.00 |
| 2025-04-21 | 15.96 | 16.34 | 0.51 | 3.22% | 15.62 | 16.34 | 62459 | 10080.92 | 4.03% | 0.00 |
| 2025-04-18 | 15.80 | 15.83 | -0.04 | -0.25% | 15.61 | 15.95 | 47992 | 7570.91 | 3.09% | 0.00 |
| 2025-04-17 | 15.61 | 15.87 | 0.11 | 0.70% | 15.53 | 16.18 | 64030 | 10193.04 | 4.13% | 0.00 |
| 2025-04-16 | 16.13 | 15.76 | -0.54 | -3.31% | 15.44 | 16.27 | 67249 | 10619.12 | 4.34% | 0.00 |
| 2025-04-15 | 16.39 | 16.30 | -0.09 | -0.55% | 16.08 | 16.52 | 46916 | 7630.83 | 3.02% | 10.00 |
| 2025-04-14 | 16.35 | 16.39 | 0.34 | 2.12% | 16.33 | 16.78 | 58362 | 9625.92 | 3.76% | 0.00 |
| 2025-04-11 | 15.73 | 16.05 | 0.15 | 0.94% | 15.73 | 16.27 | 52228 | 8369.92 | 3.37% | 0.00 |
| 2025-04-10 | 16.00 | 15.90 | 0.41 | 2.65% | 15.79 | 16.37 | 84112 | 13553.61 | 5.42% | 1.00 |
| 2025-04-09 | 14.61 | 15.49 | 0.54 | 3.61% | 13.73 | 15.61 | 93570 | 13866.85 | 6.03% | 5.00 |
| 2025-04-08 | 14.60 | 14.95 | 0.70 | 4.91% | 14.51 | 15.64 | 97952 | 14733.86 | 6.32% | 0.00 |
深证大盘股票行情在线 K线走势图
