通业科技(300960)股票行情 通业科技股票行情 300960股票行情_爱股网
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 |
|---|
| 2025-10-29 | 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 |
| 2025-08-20 | 34.04 | 31.85 | -3.53 | -9.98% | 31.48 | 34.50 | 98634 | 32078.12 | 7.54% | 11.00 |
| 2025-08-19 | 41.03 | 35.38 | -0.82 | -2.27% | 33.71 | 41.03 | 162280 | 58155.59 | 12.40% | 0.00 |
| 2025-08-18 | 34.15 | 36.20 | 2.30 | 6.78% | 33.69 | 37.80 | 66277 | 23524.54 | 5.06% | 0.00 |
| 2025-08-15 | 33.58 | 33.90 | 0.60 | 1.80% | 33.30 | 34.40 | 26976 | 9113.95 | 2.06% | 0.00 |
| 2025-08-14 | 34.19 | 33.30 | -1.15 | -3.34% | 33.30 | 34.45 | 31909 | 10795.12 | 2.44% | 0.00 |
| 2025-08-13 | 34.19 | 34.45 | 0.25 | 0.73% | 33.38 | 34.66 | 46695 | 15920.54 | 3.57% | 1136.00 |
| 2025-08-12 | 35.40 | 34.20 | -1.05 | -2.98% | 33.60 | 37.00 | 72222 | 25031.72 | 5.52% | 0.00 |
| 2025-08-11 | 33.90 | 35.25 | 1.44 | 4.26% | 33.10 | 36.79 | 74805 | 26025.03 | 5.72% | 0.00 |
| 2025-08-08 | 33.40 | 33.81 | 0.37 | 1.11% | 33.12 | 34.64 | 60755 | 20579.35 | 4.64% | 8.00 |
| 2025-08-07 | 34.30 | 33.44 | -0.38 | -1.12% | 32.54 | 34.39 | 57242 | 19050.01 | 4.37% | 15.64 |
| 2025-08-06 | 34.88 | 33.82 | -0.10 | -0.29% | 33.23 | 35.00 | 100990 | 34255.27 | 7.72% | 0.00 |
| 2025-08-05 | 28.30 | 33.92 | 5.65 | 19.99% | 28.00 | 33.92 | 100677 | 31823.22 | 7.69% | 0.00 |
| 2025-08-04 | 26.85 | 28.27 | 1.47 | 5.49% | 26.33 | 28.75 | 38258 | 10701.48 | 2.92% | 0.00 |
| 2025-08-01 | 26.65 | 26.80 | 0.02 | 0.07% | 26.34 | 27.20 | 19416 | 5178.57 | 1.48% | 0.00 |
| 2025-07-31 | 27.64 | 26.78 | -0.93 | -3.36% | 26.63 | 27.97 | 27605 | 7510.32 | 2.11% | 0.00 |
| 2025-07-30 | 28.26 | 27.71 | -0.59 | -2.08% | 27.26 | 28.44 | 33785 | 9383.05 | 2.60% | 0.00 |
| 2025-07-29 | 28.39 | 28.30 | -0.21 | -0.74% | 28.08 | 28.89 | 33684 | 9554.75 | 2.59% | 0.00 |
| 2025-07-28 | 26.64 | 28.51 | 1.68 | 6.26% | 26.47 | 28.75 | 48124 | 13327.78 | 3.70% | 0.00 |
| 2025-07-25 | 27.00 | 26.83 | -0.12 | -0.45% | 26.71 | 27.65 | 32811 | 8883.62 | 2.52% | 0.00 |
| 2025-07-24 | 27.00 | 26.95 | -0.24 | -0.88% | 26.71 | 28.27 | 56586 | 15530.14 | 4.35% | 0.00 |
| 2025-07-23 | 25.96 | 27.19 | 1.30 | 5.02% | 25.01 | 27.88 | 70387 | 18561.18 | 5.41% | 9.00 |
| 2025-07-22 | 24.77 | 25.89 | 1.02 | 4.10% | 24.42 | 27.59 | 80118 | 20889.80 | 6.16% | 0.00 |
| 2025-07-21 | 24.14 | 24.87 | 0.66 | 2.73% | 24.06 | 24.99 | 32678 | 7999.24 | 2.51% | 1.00 |
| 2025-07-18 | 24.74 | 24.21 | -0.10 | -0.41% | 23.75 | 24.74 | 30952 | 7465.52 | 2.38% | 0.00 |
| 2025-07-17 | 24.01 | 24.31 | 0.31 | 1.29% | 23.89 | 24.43 | 20736 | 5019.20 | 1.59% | 0.00 |
| 2025-07-16 | 24.38 | 24.00 | -0.37 | -1.52% | 23.96 | 24.49 | 24009 | 5793.45 | 1.84% | 0.00 |
| 2025-07-15 | 24.75 | 24.37 | -0.35 | -1.42% | 24.18 | 24.98 | 34898 | 8566.44 | 2.68% | 0.00 |
| 2025-07-14 | 25.93 | 24.72 | -1.45 | -5.54% | 24.60 | 26.29 | 64601 | 16210.78 | 4.96% | 0.00 |
| 2025-07-11 | 25.71 | 26.17 | 0.47 | 1.83% | 25.41 | 26.19 | 44109 | 11433.34 | 3.39% | 0.00 |
| 2025-07-10 | 25.23 | 25.70 | 0.47 | 1.86% | 25.00 | 26.10 | 55942 | 14298.33 | 4.30% | 0.00 |
| 2025-07-09 | 25.30 | 25.23 | -0.27 | -1.06% | 25.20 | 26.27 | 57967 | 14869.34 | 4.45% | 4.00 |
| 2025-07-08 | 25.95 | 25.50 | -0.25 | -0.97% | 25.25 | 26.66 | 54266 | 13928.72 | 4.17% | 0.00 |
| 2025-07-07 | 24.99 | 25.75 | 0.77 | 3.08% | 24.99 | 26.20 | 58649 | 15062.61 | 4.51% | 0.00 |
| 2025-07-04 | 25.33 | 24.98 | -0.60 | -2.35% | 24.48 | 25.34 | 49600 | 12362.23 | 3.81% | 0.00 |
| 2025-07-03 | 24.40 | 25.58 | 1.06 | 4.32% | 23.88 | 25.58 | 69090 | 17067.26 | 5.31% | 0.00 |
| 2025-07-02 | 24.60 | 24.52 | -0.33 | -1.33% | 24.00 | 24.85 | 42944 | 10473.70 | 3.30% | 2.00 |
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
