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 |
|---|
| 2025-09-15 | 34.50 | 34.80 | 0.45 | 1.31% | 33.75 | 35.35 | 180624 | 62280.22 | 11.61% | 0.00 |
| 2025-09-12 | 36.99 | 34.35 | -3.95 | -10.31% | 34.17 | 37.00 | 254723 | 88650.45 | 16.37% | 4.00 |
| 2025-09-11 | 35.70 | 38.30 | 2.21 | 6.12% | 34.61 | 39.39 | 227335 | 84143.59 | 14.66% | 14.00 |
| 2025-09-10 | 37.27 | 36.09 | -1.92 | -5.05% | 34.84 | 38.26 | 261660 | 94153.32 | 16.88% | 0.00 |
| 2025-09-09 | 39.78 | 38.01 | -2.15 | -5.35% | 37.58 | 40.60 | 191605 | 74939.02 | 12.36% | 0.00 |
| 2025-09-08 | 37.83 | 40.16 | 2.92 | 7.84% | 37.00 | 41.40 | 250704 | 99982.65 | 16.17% | 7.00 |
| 2025-09-05 | 34.45 | 37.24 | 3.28 | 9.66% | 34.19 | 37.56 | 210944 | 75027.03 | 13.60% | 4.00 |
| 2025-09-04 | 36.11 | 33.96 | -2.54 | -6.96% | 33.20 | 38.00 | 198117 | 69715.16 | 12.78% | 0.00 |
| 2025-09-03 | 37.01 | 36.50 | -1.06 | -2.82% | 35.83 | 38.38 | 169783 | 62472.75 | 10.95% | 5.00 |
| 2025-09-02 | 38.23 | 37.56 | -1.45 | -3.72% | 36.95 | 39.40 | 176674 | 67084.98 | 11.39% | 1.00 |
| 2025-09-01 | 38.32 | 39.01 | 0.37 | 0.96% | 36.63 | 40.05 | 266337 | 102347.27 | 17.18% | 42.00 |
| 2025-08-29 | 35.50 | 38.64 | 2.14 | 5.86% | 33.81 | 39.90 | 338229 | 122207.55 | 21.81% | 0.00 |
| 2025-08-28 | 32.55 | 36.50 | 6.08 | 19.99% | 30.73 | 36.50 | 307763 | 102005.33 | 19.85% | 0.00 |
| 2025-08-27 | 29.99 | 30.42 | 0.52 | 1.74% | 29.71 | 32.15 | 230865 | 71645.52 | 14.89% | 1.00 |
| 2025-08-26 | 29.00 | 29.90 | 0.49 | 1.67% | 28.67 | 30.84 | 245571 | 73326.66 | 15.84% | 3.00 |
| 2025-08-25 | 26.41 | 29.41 | 3.70 | 14.39% | 26.11 | 30.00 | 361485 | 102330.74 | 23.31% | 8.00 |
| 2025-08-22 | 23.30 | 25.71 | 2.82 | 12.32% | 22.91 | 26.15 | 380062 | 94544.50 | 24.51% | 33.00 |
| 2025-08-21 | 23.30 | 22.89 | -0.25 | -1.08% | 22.82 | 25.81 | 226962 | 54379.25 | 14.64% | 40.00 |
| 2025-08-20 | 23.00 | 23.14 | -0.19 | -0.81% | 22.62 | 23.43 | 124511 | 28688.99 | 8.03% | 10.00 |
| 2025-08-19 | 23.50 | 23.33 | 0.23 | 1.00% | 22.36 | 23.80 | 170959 | 39301.50 | 11.03% | 29.00 |
| 2025-08-18 | 21.82 | 23.10 | 1.29 | 5.91% | 21.82 | 23.66 | 199980 | 45404.68 | 12.90% | 8.00 |
| 2025-08-15 | 20.79 | 21.81 | 1.01 | 4.86% | 20.70 | 22.55 | 209114 | 45587.36 | 13.49% | 0.00 |
| 2025-08-14 | 21.20 | 20.80 | -0.46 | -2.16% | 20.54 | 21.30 | 109751 | 22869.03 | 7.08% | 0.00 |
| 2025-08-13 | 21.45 | 21.26 | -0.12 | -0.56% | 21.05 | 21.97 | 116857 | 25043.04 | 7.54% | 0.00 |
| 2025-08-12 | 21.92 | 21.38 | -0.70 | -3.17% | 21.12 | 21.97 | 139284 | 29888.59 | 8.98% | 0.00 |
| 2025-08-11 | 20.58 | 22.08 | 1.37 | 6.62% | 20.45 | 22.55 | 220491 | 47793.91 | 14.22% | 28.00 |
| 2025-08-08 | 20.36 | 20.71 | 0.21 | 1.02% | 20.22 | 21.15 | 125337 | 25936.13 | 8.08% | 0.00 |
| 2025-08-07 | 20.41 | 20.50 | -0.04 | -0.19% | 20.14 | 20.51 | 74072 | 15074.59 | 4.78% | 0.00 |
| 2025-08-06 | 20.67 | 20.54 | -0.19 | -0.92% | 20.35 | 20.97 | 82504 | 16950.45 | 5.32% | 10.00 |
| 2025-08-05 | 20.90 | 20.73 | -0.11 | -0.53% | 20.30 | 20.96 | 116581 | 24012.79 | 7.52% | 0.00 |
| 2025-08-04 | 20.50 | 20.84 | 0.07 | 0.34% | 20.11 | 21.05 | 127801 | 26370.27 | 8.24% | 2.00 |
| 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 |
深证大盘股票行情在线 K线走势图
