天通股份(600330)股票行情
天通股份(600330)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 |
|---|
| 2026-03-25 | 16.50 | 16.63 | 0.57 | 3.55% | 16.21 | 17.07 | 1203842 | 200732.83 | 9.76% |
| 2026-03-24 | 15.66 | 16.06 | 0.87 | 5.73% | 15.06 | 16.10 | 1127570 | 175911.11 | 9.14% |
| 2026-03-23 | 15.79 | 15.19 | -1.25 | -7.60% | 14.98 | 16.25 | 1347602 | 210683.64 | 10.93% |
| 2026-03-20 | 17.70 | 16.44 | -0.53 | -3.12% | 16.43 | 18.10 | 1701867 | 293353.50 | 13.80% |
| 2026-03-19 | 16.40 | 16.97 | 0.15 | 0.89% | 16.38 | 17.87 | 1714766 | 294916.59 | 13.90% |
| 2026-03-18 | 16.71 | 16.82 | -0.20 | -1.18% | 16.45 | 17.08 | 1367559 | 228834.05 | 11.09% |
| 2026-03-17 | 19.00 | 17.02 | -1.89 | -9.99% | 17.02 | 19.06 | 1471750 | 254785.84 | 11.93% |
| 2026-03-16 | 18.48 | 18.91 | 0.48 | 2.60% | 18.48 | 19.68 | 1828031 | 347140.47 | 14.82% |
| 2026-03-13 | 19.80 | 18.43 | -0.76 | -3.96% | 18.20 | 20.14 | 1836916 | 345616.47 | 14.89% |
| 2026-03-12 | 18.64 | 19.19 | 0.92 | 5.04% | 18.57 | 20.10 | 2399265 | 464707.47 | 19.45% |
| 2026-03-11 | 17.97 | 18.27 | 1.05 | 6.10% | 17.96 | 18.94 | 2476100 | 459555.44 | 20.07% |
| 2026-03-10 | 16.12 | 17.22 | 1.57 | 10.03% | 15.92 | 17.22 | 1314157 | 221076.86 | 10.65% |
| 2026-03-09 | 15.70 | 15.65 | -0.63 | -3.87% | 14.80 | 15.78 | 1310712 | 199966.27 | 10.63% |
| 2026-03-06 | 16.82 | 16.28 | -0.59 | -3.50% | 16.10 | 17.05 | 1245828 | 204789.00 | 10.10% |
| 2026-03-05 | 17.80 | 16.87 | -0.61 | -3.49% | 16.53 | 17.98 | 1744945 | 300249.00 | 14.15% |
| 2026-03-04 | 17.91 | 17.48 | -0.47 | -2.62% | 17.20 | 18.58 | 1491129 | 262207.78 | 12.09% |
| 2026-03-03 | 17.99 | 17.95 | 0.31 | 1.76% | 16.60 | 19.00 | 2118292 | 379306.09 | 17.17% |
| 2026-03-02 | 16.78 | 17.64 | 0.49 | 2.86% | 16.50 | 18.11 | 1453667 | 252667.44 | 11.79% |
| 2026-02-27 | 17.00 | 17.15 | -0.41 | -2.33% | 16.81 | 17.38 | 1003421 | 171463.89 | 8.14% |
| 2026-02-26 | 17.79 | 17.56 | 0.14 | 0.80% | 17.35 | 18.62 | 1562766 | 279047.22 | 12.67% |
| 2026-02-25 | 18.81 | 17.42 | -0.86 | -4.70% | 17.31 | 18.81 | 1542375 | 272847.59 | 12.50% |
| 2026-02-24 | 17.38 | 18.28 | 1.66 | 9.99% | 17.21 | 18.28 | 532584 | 95549.74 | 4.32% |
| 2026-02-13 | 17.63 | 16.62 | -1.38 | -7.67% | 16.58 | 18.38 | 1413714 | 240840.47 | 11.46% |
| 2026-02-12 | 17.26 | 18.00 | 0.83 | 4.83% | 17.02 | 18.49 | 1549437 | 276916.31 | 12.56% |
| 2026-02-11 | 17.27 | 17.17 | -0.01 | -0.06% | 17.11 | 18.20 | 1436895 | 252522.95 | 11.65% |
| 2026-02-10 | 17.99 | 17.18 | 0.13 | 0.76% | 17.15 | 18.65 | 2109366 | 373893.91 | 17.10% |
| 2026-02-09 | 16.55 | 17.05 | 1.55 | 10.00% | 15.75 | 17.05 | 1400838 | 230502.94 | 11.36% |
| 2026-02-06 | 16.20 | 15.50 | -0.50 | -3.13% | 15.45 | 16.29 | 1840112 | 291065.97 | 14.92% |
| 2026-02-05 | 15.80 | 16.00 | -0.94 | -5.55% | 15.25 | 16.80 | 3053156 | 489577.06 | 24.75% |
| 2026-02-04 | 15.70 | 16.94 | 1.54 | 10.00% | 15.70 | 16.94 | 2814889 | 472657.25 | 22.82% |
| 2026-02-03 | 14.28 | 15.40 | 1.40 | 10.00% | 14.28 | 15.40 | 699114 | 106262.98 | 5.67% |
| 2026-02-02 | 13.80 | 14.00 | 0.44 | 3.24% | 13.50 | 14.80 | 2238230 | 316830.38 | 18.15% |
| 2026-01-30 | 12.31 | 13.56 | 1.23 | 9.98% | 12.02 | 13.56 | 1408794 | 182920.52 | 11.42% |
| 2026-01-29 | 12.61 | 12.33 | -0.30 | -2.38% | 12.25 | 12.65 | 679655 | 84425.51 | 5.51% |
| 2026-01-28 | 13.07 | 12.63 | -0.45 | -3.44% | 12.55 | 13.09 | 702801 | 89337.16 | 5.70% |
| 2026-01-27 | 12.97 | 13.08 | 0.10 | 0.77% | 12.51 | 13.19 | 720198 | 93255.84 | 5.84% |
| 2026-01-26 | 13.62 | 12.98 | -0.66 | -4.84% | 12.88 | 13.67 | 1046422 | 138121.47 | 8.48% |
| 2026-01-23 | 13.29 | 13.64 | 0.47 | 3.57% | 13.11 | 13.78 | 1780543 | 238849.05 | 14.44% |
| 2026-01-22 | 12.30 | 13.17 | 1.20 | 10.03% | 12.22 | 13.17 | 1454525 | 189311.80 | 11.79% |
| 2026-01-21 | 11.21 | 11.97 | 0.52 | 4.54% | 11.21 | 12.14 | 1107293 | 130457.62 | 8.98% |
| 2026-01-20 | 12.12 | 11.45 | -1.27 | -9.98% | 11.45 | 12.32 | 1092168 | 127705.95 | 8.85% |
| 2026-01-19 | 12.70 | 12.72 | -0.20 | -1.55% | 12.58 | 12.96 | 701124 | 89434.73 | 5.68% |
| 2026-01-16 | 13.08 | 12.92 | 0.28 | 2.22% | 12.40 | 13.37 | 1298110 | 167056.81 | 10.52% |
| 2026-01-15 | 12.63 | 12.64 | -0.24 | -1.86% | 12.30 | 12.84 | 824097 | 103182.59 | 6.68% |
| 2026-01-14 | 13.25 | 12.88 | -0.47 | -3.52% | 12.67 | 13.57 | 1359463 | 177714.73 | 11.02% |
| 2026-01-13 | 14.11 | 13.35 | -0.99 | -6.90% | 13.29 | 14.29 | 1361809 | 185661.12 | 11.04% |
| 2026-01-12 | 13.93 | 14.34 | 0.41 | 2.94% | 13.83 | 14.67 | 1523330 | 217515.03 | 12.35% |
| 2026-01-09 | 13.95 | 13.93 | -0.26 | -1.83% | 13.77 | 14.39 | 1526230 | 214370.31 | 12.37% |
| 2026-01-08 | 13.61 | 14.19 | 0.58 | 4.26% | 13.50 | 14.55 | 2092335 | 293798.84 | 16.96% |
| 2026-01-07 | 12.65 | 13.61 | 0.97 | 7.67% | 12.65 | 13.90 | 2232782 | 296477.66 | 18.10% |
| 2026-01-06 | 12.90 | 12.64 | -0.33 | -2.54% | 12.50 | 12.90 | 1074981 | 135977.12 | 8.72% |
| 2026-01-05 | 12.90 | 12.97 | -0.16 | -1.22% | 12.70 | 13.15 | 1282038 | 165206.88 | 10.39% |
| 2025-12-31 | 12.92 | 13.13 | 0.36 | 2.82% | 12.85 | 13.57 | 1637647 | 215999.05 | 13.28% |
| 2025-12-30 | 12.91 | 12.77 | -0.40 | -3.04% | 12.58 | 13.00 | 1649954 | 210442.64 | 13.38% |
| 2025-12-29 | 13.76 | 13.17 | -0.58 | -4.22% | 13.00 | 13.93 | 2546990 | 340221.75 | 20.65% |
| 2025-12-26 | 12.48 | 13.75 | 1.25 | 10.00% | 12.38 | 13.75 | 3068641 | 409859.75 | 24.88% |
| 2025-12-25 | 13.05 | 12.50 | -0.54 | -4.14% | 12.27 | 13.10 | 2005002 | 251870.80 | 16.26% |
| 2025-12-24 | 12.22 | 13.04 | 1.19 | 10.04% | 12.18 | 13.04 | 1384885 | 173920.28 | 11.23% |
| 2025-12-23 | 12.00 | 11.85 | -0.15 | -1.25% | 11.76 | 12.13 | 1080918 | 128881.26 | 8.76% |
| 2025-12-22 | 12.11 | 12.00 | 0.20 | 1.69% | 11.71 | 12.24 | 1765286 | 210479.92 | 14.31% |
| 2025-12-19 | 10.80 | 11.80 | 1.07 | 9.97% | 10.65 | 11.80 | 1756028 | 200532.38 | 14.24% |
| 2025-12-18 | 11.12 | 10.73 | -0.42 | -3.77% | 10.70 | 11.17 | 1176940 | 127943.38 | 9.54% |
| 2025-12-17 | 10.35 | 11.15 | 0.57 | 5.39% | 10.32 | 11.32 | 1794905 | 195441.91 | 14.55% |
| 2025-12-16 | 12.00 | 10.58 | -1.18 | -10.03% | 10.58 | 12.00 | 1611576 | 174790.62 | 13.07% |
| 2025-12-15 | 11.77 | 11.76 | -0.32 | -2.65% | 11.44 | 11.97 | 1492536 | 175144.91 | 12.10% |
| 2025-12-12 | 12.60 | 12.08 | -0.74 | -5.77% | 11.68 | 12.97 | 2816918 | 344815.16 | 22.84% |
| 2025-12-11 | 13.00 | 12.82 | 0.38 | 3.05% | 12.10 | 13.27 | 3481658 | 445226.97 | 28.23% |
| 2025-12-10 | 11.60 | 12.44 | 1.13 | 9.99% | 11.45 | 12.44 | 2501339 | 302769.34 | 20.28% |
| 2025-12-09 | 10.28 | 11.31 | 1.03 | 10.02% | 10.18 | 11.31 | 1582863 | 170008.06 | 12.83% |
| 2025-12-08 | 9.89 | 10.28 | 0.40 | 4.05% | 9.89 | 10.51 | 884044 | 90349.06 | 7.17% |
| 2025-12-05 | 9.52 | 9.88 | 0.28 | 2.92% | 9.44 | 10.12 | 682757 | 67490.91 | 5.54% |
| 2025-12-04 | 9.50 | 9.60 | 0.07 | 0.73% | 9.36 | 9.70 | 327034 | 31176.85 | 2.65% |
| 2025-12-03 | 9.65 | 9.53 | -0.15 | -1.55% | 9.46 | 9.69 | 291507 | 27807.91 | 2.36% |
| 2025-12-02 | 9.76 | 9.68 | -0.13 | -1.33% | 9.62 | 9.79 | 236421 | 22888.04 | 1.92% |
| 2025-12-01 | 9.79 | 9.81 | 0.08 | 0.82% | 9.66 | 9.90 | 374402 | 36672.07 | 3.04% |
| 2025-11-28 | 9.75 | 9.73 | -0.08 | -0.82% | 9.58 | 9.87 | 472323 | 45816.39 | 3.83% |
| 2025-11-27 | 9.56 | 9.81 | 0.17 | 1.76% | 9.54 | 10.09 | 788726 | 77791.23 | 6.39% |
| 2025-11-26 | 9.40 | 9.64 | 0.16 | 1.69% | 9.32 | 9.85 | 591824 | 56855.16 | 4.80% |
| 2025-11-25 | 9.06 | 9.48 | 0.44 | 4.87% | 9.02 | 9.74 | 609772 | 57782.34 | 4.94% |
| 2025-11-24 | 8.94 | 9.04 | 0.23 | 2.61% | 8.87 | 9.08 | 309386 | 27775.95 | 2.51% |
上证大盘股票行情在线 K线走势图
天通股份(600330)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
