通业科技(300960)股票行情
通业科技(300960)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 |
|---|
| 2025-12-18 | 23.72 | 24.09 | 0.33 | 1.39% | 23.60 | 24.35 | 10962 | 2647.95 | 0.84% | 0.00 |
| 2025-12-17 | 23.69 | 23.76 | 0.08 | 0.34% | 23.20 | 23.88 | 10729 | 2525.27 | 0.82% | 0.00 |
| 2025-12-16 | 24.29 | 23.68 | -0.62 | -2.55% | 23.65 | 24.31 | 10029 | 2388.76 | 0.77% | 0.00 |
| 2025-12-15 | 24.30 | 24.30 | -0.09 | -0.37% | 24.17 | 24.73 | 8095 | 1976.00 | 0.62% | 0.00 |
| 2025-12-12 | 24.02 | 24.39 | 0.24 | 0.99% | 24.02 | 24.73 | 8801 | 2151.56 | 0.67% | 0.00 |
| 2025-12-11 | 24.55 | 24.15 | -0.33 | -1.35% | 24.10 | 24.59 | 10889 | 2648.59 | 0.83% | 0.00 |
| 2025-12-10 | 24.98 | 24.48 | -0.30 | -1.21% | 24.29 | 24.98 | 8793 | 2158.51 | 0.67% | 0.00 |
| 2025-12-09 | 24.74 | 24.78 | -0.03 | -0.12% | 24.65 | 25.08 | 8569 | 2130.01 | 0.65% | 0.00 |
| 2025-12-08 | 24.44 | 24.81 | 0.45 | 1.85% | 24.20 | 24.95 | 10153 | 2510.76 | 0.78% | 0.00 |
| 2025-12-05 | 23.97 | 24.36 | 0.50 | 2.10% | 23.61 | 24.37 | 8382 | 2023.36 | 0.64% | 0.00 |
| 2025-12-04 | 24.36 | 23.86 | -0.44 | -1.81% | 23.85 | 24.36 | 10138 | 2437.43 | 0.77% | 0.00 |
| 2025-12-03 | 24.55 | 24.30 | -0.24 | -0.98% | 24.15 | 24.76 | 10241 | 2497.08 | 0.78% | 0.00 |
| 2025-12-02 | 24.92 | 24.54 | -0.18 | -0.73% | 24.45 | 24.92 | 8338 | 2050.65 | 0.64% | 0.00 |
| 2025-12-01 | 24.76 | 24.72 | -0.04 | -0.16% | 24.70 | 25.04 | 9740 | 2419.52 | 0.74% | 0.00 |
| 2025-11-28 | 24.41 | 24.76 | 0.27 | 1.10% | 24.24 | 24.78 | 7542 | 1857.65 | 0.58% | 0.00 |
| 2025-11-27 | 24.40 | 24.49 | 0.21 | 0.86% | 24.12 | 24.67 | 8257 | 2019.47 | 0.63% | 0.00 |
| 2025-11-26 | 24.52 | 24.28 | -0.38 | -1.54% | 24.28 | 24.84 | 12637 | 3099.38 | 0.97% | 0.00 |
| 2025-11-25 | 24.99 | 24.66 | -0.01 | -0.04% | 24.64 | 25.15 | 11468 | 2856.59 | 0.88% | 0.00 |
| 2025-11-24 | 24.53 | 24.67 | 0.44 | 1.82% | 24.20 | 24.85 | 11020 | 2701.41 | 0.84% | 0.00 |
| 2025-11-21 | 25.14 | 24.23 | -1.18 | -4.64% | 24.05 | 25.40 | 18258 | 4479.06 | 1.40% | 0.00 |
| 2025-11-20 | 25.75 | 25.41 | -0.25 | -0.97% | 25.30 | 25.86 | 11044 | 2816.93 | 0.84% | 0.00 |
| 2025-11-19 | 26.31 | 25.66 | -0.65 | -2.47% | 25.63 | 26.38 | 15621 | 4037.62 | 1.19% | 0.00 |
| 2025-11-18 | 27.01 | 26.31 | -0.86 | -3.17% | 26.25 | 27.15 | 20212 | 5379.43 | 1.54% | 0.00 |
| 2025-11-17 | 27.30 | 27.17 | 0.27 | 1.00% | 26.55 | 27.42 | 24747 | 6688.52 | 1.89% | 0.00 |
| 2025-11-14 | 26.85 | 26.90 | -0.07 | -0.26% | 26.63 | 27.28 | 17018 | 4592.83 | 1.30% | 0.00 |
| 2025-11-13 | 27.05 | 26.97 | 0.20 | 0.75% | 26.55 | 27.40 | 23728 | 6396.91 | 1.81% | 4.00 |
| 2025-11-12 | 27.39 | 26.77 | -0.83 | -3.01% | 26.70 | 27.45 | 25206 | 6798.93 | 1.93% | 0.00 |
| 2025-11-11 | 27.46 | 27.60 | 0.14 | 0.51% | 27.16 | 27.98 | 39102 | 10805.29 | 2.99% | 0.00 |
| 2025-11-10 | 27.85 | 27.46 | -0.39 | -1.40% | 27.23 | 27.94 | 29929 | 8195.08 | 2.29% | 4.00 |
| 2025-11-07 | 28.03 | 27.85 | -0.75 | -2.62% | 27.34 | 28.70 | 66580 | 18476.58 | 5.09% | 0.00 |
| 2025-11-06 | 26.01 | 28.60 | 2.60 | 10.00% | 25.91 | 30.00 | 99776 | 28796.46 | 7.62% | 0.00 |
| 2025-11-05 | 25.61 | 26.00 | 0.13 | 0.50% | 25.55 | 26.07 | 9083 | 2352.25 | 0.69% | 0.00 |
| 2025-11-04 | 26.04 | 25.87 | -0.17 | -0.65% | 25.61 | 26.10 | 9565 | 2470.81 | 0.73% | 0.00 |
| 2025-11-03 | 25.91 | 26.04 | 0.36 | 1.40% | 25.70 | 26.15 | 10613 | 2751.31 | 0.81% | 0.00 |
| 2025-10-31 | 25.28 | 25.68 | 0.38 | 1.50% | 25.27 | 25.80 | 12113 | 3106.65 | 0.93% | 0.00 |
| 2025-10-30 | 25.85 | 25.30 | -0.61 | -2.35% | 25.30 | 25.88 | 13207 | 3372.76 | 1.01% | 3.00 |
| 2025-10-29 | 26.30 | 25.91 | -0.39 | -1.48% | 25.85 | 26.43 | 15247 | 3961.40 | 1.16% | 0.00 |
| 2025-10-28 | 26.80 | 26.30 | -0.66 | -2.45% | 26.20 | 26.90 | 18417 | 4885.03 | 1.41% | 0.00 |
| 2025-10-27 | 26.95 | 26.96 | 0.20 | 0.75% | 26.73 | 27.14 | 14036 | 3779.04 | 1.07% | 0.00 |
| 2025-10-24 | 26.65 | 26.76 | 0.09 | 0.34% | 26.40 | 27.08 | 17268 | 4633.20 | 1.32% | 0.00 |
| 2025-10-23 | 26.26 | 26.67 | 0.31 | 1.18% | 26.26 | 27.18 | 21017 | 5628.04 | 1.61% | 0.00 |
| 2025-10-22 | 26.57 | 26.36 | -0.11 | -0.42% | 26.26 | 26.88 | 14053 | 3729.45 | 1.07% | 0.00 |
| 2025-10-21 | 25.92 | 26.47 | 0.53 | 2.04% | 25.80 | 26.50 | 12347 | 3241.42 | 0.94% | 0.00 |
| 2025-10-20 | 25.61 | 25.94 | 0.44 | 1.73% | 25.61 | 26.18 | 9695 | 2513.69 | 0.74% | 0.00 |
| 2025-10-17 | 26.01 | 25.50 | -0.59 | -2.26% | 25.43 | 26.28 | 12411 | 3194.24 | 0.95% | 0.00 |
| 2025-10-16 | 26.66 | 26.09 | -0.44 | -1.66% | 26.05 | 26.84 | 13041 | 3432.85 | 1.00% | 0.00 |
| 2025-10-15 | 26.04 | 26.53 | 0.50 | 1.92% | 25.82 | 26.64 | 15157 | 3980.05 | 1.16% | 0.00 |
| 2025-10-14 | 26.66 | 26.03 | -0.46 | -1.74% | 25.94 | 26.97 | 15531 | 4099.50 | 1.19% | 0.00 |
| 2025-10-13 | 25.50 | 26.49 | -0.23 | -0.86% | 24.63 | 26.55 | 16665 | 4316.45 | 1.27% | 0.00 |
| 2025-10-10 | 26.54 | 26.72 | 0.09 | 0.34% | 26.54 | 27.09 | 12289 | 3297.69 | 0.94% | 0.00 |
| 2025-10-09 | 27.00 | 26.63 | -0.37 | -1.37% | 26.60 | 27.12 | 21373 | 5723.04 | 1.63% | 0.00 |
| 2025-09-30 | 27.37 | 27.00 | -0.23 | -0.84% | 27.00 | 27.40 | 13518 | 3667.40 | 1.03% | 0.00 |
| 2025-09-29 | 27.30 | 27.23 | -0.07 | -0.26% | 26.65 | 27.50 | 13740 | 3734.76 | 1.05% | 0.00 |
| 2025-09-26 | 27.24 | 27.30 | 0.06 | 0.22% | 27.07 | 27.79 | 13150 | 3605.86 | 1.00% | 0.00 |
| 2025-09-25 | 27.22 | 27.24 | 0.02 | 0.07% | 27.06 | 28.15 | 23003 | 6349.74 | 1.76% | 1.00 |
| 2025-09-24 | 26.89 | 27.22 | 0.31 | 1.15% | 26.68 | 27.26 | 16070 | 4349.73 | 1.23% | 0.00 |
| 2025-09-23 | 27.94 | 26.91 | -1.03 | -3.69% | 26.10 | 28.00 | 32436 | 8681.62 | 2.48% | 0.00 |
| 2025-09-22 | 27.79 | 27.94 | 0.28 | 1.01% | 27.11 | 27.97 | 16605 | 4587.29 | 1.27% | 0.00 |
| 2025-09-19 | 28.89 | 27.66 | -1.13 | -3.92% | 27.66 | 28.89 | 22395 | 6319.89 | 1.71% | 0.00 |
| 2025-09-18 | 30.09 | 28.79 | -1.17 | -3.91% | 28.60 | 30.11 | 35221 | 10345.92 | 2.69% | 0.00 |
| 2025-09-17 | 28.96 | 29.96 | 1.00 | 3.45% | 28.70 | 30.10 | 43643 | 12911.02 | 3.33% | 1.00 |
| 2025-09-16 | 28.64 | 28.96 | 0.33 | 1.15% | 28.42 | 28.99 | 20494 | 5899.52 | 1.57% | 1.00 |
| 2025-09-15 | 28.38 | 28.63 | 0.32 | 1.13% | 28.38 | 29.42 | 23538 | 6792.71 | 1.80% | 0.00 |
| 2025-09-12 | 28.62 | 28.31 | -0.31 | -1.08% | 28.23 | 28.88 | 19187 | 5468.97 | 1.47% | 2.00 |
| 2025-09-11 | 28.35 | 28.62 | 0.41 | 1.45% | 27.91 | 28.68 | 26321 | 7468.37 | 2.01% | 2.00 |
| 2025-09-10 | 28.35 | 28.21 | -0.15 | -0.53% | 28.05 | 28.57 | 15382 | 4347.70 | 1.18% | 2.00 |
| 2025-09-09 | 28.85 | 28.36 | -0.54 | -1.87% | 28.30 | 29.10 | 19599 | 5605.14 | 1.50% | 0.00 |
| 2025-09-08 | 28.49 | 28.90 | 0.42 | 1.47% | 28.20 | 29.06 | 19294 | 5538.34 | 1.47% | 9.00 |
| 2025-09-05 | 27.99 | 28.48 | 0.45 | 1.61% | 27.61 | 28.49 | 20020 | 5647.53 | 1.53% | 0.00 |
| 2025-09-04 | 28.21 | 28.03 | -0.04 | -0.14% | 27.41 | 28.82 | 24063 | 6793.48 | 1.84% | 0.00 |
| 2025-09-03 | 28.86 | 28.07 | -0.93 | -3.21% | 28.00 | 29.23 | 21121 | 6014.75 | 1.61% | 0.00 |
| 2025-09-02 | 29.51 | 29.00 | -0.51 | -1.73% | 28.51 | 29.63 | 24298 | 7020.01 | 1.86% | 0.00 |
| 2025-09-01 | 29.94 | 29.51 | -0.60 | -1.99% | 29.50 | 30.29 | 29379 | 8755.86 | 2.24% | 0.00 |
| 2025-08-29 | 31.00 | 30.11 | -0.43 | -1.41% | 30.10 | 31.26 | 23422 | 7133.07 | 1.79% | 0.00 |
| 2025-08-28 | 31.07 | 30.54 | -1.44 | -4.50% | 29.91 | 31.71 | 49605 | 15223.51 | 3.79% | 0.00 |
| 2025-08-27 | 30.15 | 31.98 | 1.71 | 5.65% | 29.48 | 32.66 | 83378 | 25699.52 | 6.37% | 7.00 |
| 2025-08-26 | 31.20 | 30.27 | -0.63 | -2.04% | 30.09 | 31.20 | 33500 | 10202.07 | 2.56% | 0.00 |
| 2025-08-25 | 30.72 | 30.90 | 0.56 | 1.85% | 30.72 | 31.67 | 53020 | 16488.99 | 4.05% | 1.00 |
| 2025-08-22 | 30.70 | 30.34 | -0.24 | -0.78% | 30.10 | 30.98 | 52139 | 15877.29 | 3.98% | 2.00 |
| 2025-08-21 | 31.83 | 30.58 | -1.27 | -3.99% | 30.29 | 32.86 | 68849 | 21658.35 | 5.26% | 0.00 |
深证大盘股票行情在线 K线走势图
通业科技(300960)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
