中国通号(688009)股票行情
中国通号(688009)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 |
|---|
| 2025-06-18 | 5.10 | 5.07 | -0.02 | -0.39% | 5.07 | 5.11 | 142134 | 7225.94 | 0.16% | 0.00 |
| 2025-06-17 | 5.08 | 5.09 | 0.02 | 0.39% | 5.05 | 5.11 | 224482 | 11421.65 | 0.26% | 0.00 |
| 2025-06-16 | 5.06 | 5.07 | -0.01 | -0.20% | 5.04 | 5.08 | 203204 | 10284.74 | 0.24% | 0.00 |
| 2025-06-13 | 5.10 | 5.08 | -0.03 | -0.59% | 5.05 | 5.14 | 405883 | 20625.26 | 0.47% | 0.00 |
| 2025-06-12 | 5.12 | 5.11 | 0.00 | 0.00% | 5.08 | 5.14 | 218690 | 11189.60 | 0.25% | 0.00 |
| 2025-06-11 | 5.08 | 5.11 | 0.03 | 0.59% | 5.07 | 5.14 | 213032 | 10902.65 | 0.25% | 0.00 |
| 2025-06-10 | 5.12 | 5.08 | -0.03 | -0.59% | 5.06 | 5.15 | 300763 | 15355.69 | 0.35% | 0.00 |
| 2025-06-09 | 5.09 | 5.11 | 0.04 | 0.79% | 5.07 | 5.12 | 233217 | 11888.75 | 0.27% | 0.00 |
| 2025-06-06 | 5.07 | 5.07 | -0.01 | -0.20% | 5.06 | 5.10 | 178862 | 9075.25 | 0.21% | 0.00 |
| 2025-06-05 | 5.05 | 5.08 | 0.04 | 0.79% | 5.03 | 5.09 | 281509 | 14261.61 | 0.33% | 0.00 |
| 2025-06-04 | 5.04 | 5.04 | -0.02 | -0.40% | 5.03 | 5.07 | 235886 | 11898.48 | 0.27% | 0.00 |
| 2025-06-03 | 5.03 | 5.06 | 0.04 | 0.80% | 4.99 | 5.08 | 283182 | 14286.55 | 0.33% | 0.00 |
| 2025-05-30 | 5.06 | 5.02 | -0.05 | -0.99% | 5.00 | 5.08 | 239082 | 12070.54 | 0.28% | 0.00 |
| 2025-05-29 | 5.02 | 5.07 | 0.06 | 1.20% | 5.01 | 5.08 | 216890 | 10968.52 | 0.25% | 0.00 |
| 2025-05-28 | 5.06 | 5.01 | -0.04 | -0.79% | 5.00 | 5.08 | 208785 | 10517.07 | 0.24% | 29.00 |
| 2025-05-27 | 5.04 | 5.05 | 0.02 | 0.40% | 5.02 | 5.06 | 208279 | 10500.12 | 0.24% | 0.00 |
| 2025-05-26 | 5.05 | 5.03 | -0.01 | -0.20% | 5.02 | 5.06 | 198267 | 9985.83 | 0.23% | 0.00 |
| 2025-05-23 | 5.10 | 5.04 | -0.06 | -1.18% | 5.04 | 5.11 | 282126 | 14327.15 | 0.33% | 0.00 |
| 2025-05-22 | 5.13 | 5.10 | -0.04 | -0.78% | 5.10 | 5.14 | 207218 | 10599.53 | 0.24% | 0.00 |
| 2025-05-21 | 5.17 | 5.14 | -0.02 | -0.39% | 5.12 | 5.18 | 219427 | 11281.95 | 0.25% | 0.00 |
| 2025-05-20 | 5.18 | 5.16 | -0.02 | -0.39% | 5.15 | 5.20 | 169773 | 8770.97 | 0.20% | 0.00 |
| 2025-05-19 | 5.13 | 5.18 | 0.06 | 1.17% | 5.10 | 5.19 | 229791 | 11849.27 | 0.27% | 0.00 |
| 2025-05-16 | 5.16 | 5.12 | -0.04 | -0.78% | 5.12 | 5.20 | 215450 | 11095.47 | 0.25% | 0.00 |
| 2025-05-15 | 5.22 | 5.16 | -0.05 | -0.96% | 5.16 | 5.22 | 179953 | 9330.11 | 0.21% | 10.00 |
| 2025-05-14 | 5.22 | 5.21 | -0.01 | -0.19% | 5.14 | 5.24 | 300726 | 15595.22 | 0.35% | 0.00 |
| 2025-05-13 | 5.26 | 5.22 | 0.00 | 0.00% | 5.22 | 5.27 | 204464 | 10708.64 | 0.24% | 0.00 |
| 2025-05-12 | 5.17 | 5.22 | 0.09 | 1.75% | 5.15 | 5.25 | 300158 | 15650.14 | 0.35% | 0.00 |
| 2025-05-09 | 5.18 | 5.13 | -0.06 | -1.16% | 5.12 | 5.20 | 234252 | 12052.42 | 0.27% | 0.00 |
| 2025-05-08 | 5.16 | 5.19 | 0.01 | 0.19% | 5.14 | 5.21 | 271889 | 14098.44 | 0.32% | 0.00 |
| 2025-05-07 | 5.14 | 5.18 | 0.08 | 1.57% | 5.11 | 5.19 | 412400 | 21256.93 | 0.48% | 137.00 |
| 2025-05-06 | 5.12 | 5.10 | 0.01 | 0.20% | 5.08 | 5.13 | 372546 | 19014.11 | 0.43% | 0.00 |
| 2025-04-30 | 5.33 | 5.09 | -0.27 | -5.04% | 5.08 | 5.34 | 675455 | 34658.22 | 0.78% | 0.00 |
| 2025-04-29 | 5.32 | 5.36 | 0.04 | 0.75% | 5.30 | 5.38 | 213139 | 11400.71 | 0.25% | 0.00 |
| 2025-04-28 | 5.32 | 5.32 | -0.02 | -0.37% | 5.30 | 5.35 | 167189 | 8903.72 | 0.19% | 0.00 |
| 2025-04-25 | 5.36 | 5.34 | 0.00 | 0.00% | 5.33 | 5.38 | 169911 | 9088.35 | 0.20% | 0.00 |
| 2025-04-24 | 5.36 | 5.34 | 0.00 | 0.00% | 5.32 | 5.37 | 168602 | 9010.47 | 0.20% | 0.00 |
| 2025-04-23 | 5.36 | 5.34 | -0.02 | -0.37% | 5.34 | 5.44 | 192981 | 10359.43 | 0.22% | 0.00 |
| 2025-04-22 | 5.34 | 5.36 | 0.02 | 0.37% | 5.33 | 5.40 | 213246 | 11440.74 | 0.25% | 0.00 |
| 2025-04-21 | 5.36 | 5.34 | -0.02 | -0.37% | 5.31 | 5.36 | 164657 | 8787.42 | 0.19% | 0.00 |
| 2025-04-18 | 5.33 | 5.36 | 0.03 | 0.56% | 5.29 | 5.38 | 187271 | 9994.84 | 0.22% | 0.00 |
| 2025-04-17 | 5.35 | 5.33 | -0.04 | -0.74% | 5.32 | 5.36 | 169096 | 9026.96 | 0.20% | 0.00 |
| 2025-04-16 | 5.34 | 5.37 | 0.00 | 0.00% | 5.29 | 5.39 | 257454 | 13737.06 | 0.30% | 0.00 |
| 2025-04-15 | 5.33 | 5.37 | 0.05 | 0.94% | 5.28 | 5.38 | 276454 | 14736.56 | 0.32% | 0.00 |
| 2025-04-14 | 5.35 | 5.32 | -0.01 | -0.19% | 5.32 | 5.37 | 288776 | 15410.93 | 0.33% | 0.00 |
| 2025-04-11 | 5.39 | 5.33 | -0.05 | -0.93% | 5.29 | 5.39 | 331752 | 17685.77 | 0.38% | 0.00 |
| 2025-04-10 | 5.45 | 5.38 | -0.06 | -1.10% | 5.38 | 5.49 | 410964 | 22293.73 | 0.48% | 0.00 |
| 2025-04-09 | 5.35 | 5.44 | 0.06 | 1.12% | 5.24 | 5.48 | 579110 | 31057.99 | 0.67% | 0.00 |
| 2025-04-08 | 5.07 | 5.38 | 0.40 | 8.03% | 5.07 | 5.48 | 867335 | 46318.61 | 1.01% | 5.00 |
| 2025-04-07 | 5.41 | 4.98 | -0.59 | -10.59% | 4.85 | 5.45 | 654125 | 33597.27 | 0.76% | 0.00 |
| 2025-04-03 | 5.52 | 5.57 | 0.04 | 0.72% | 5.50 | 5.62 | 295519 | 16454.00 | 0.34% | 0.00 |
| 2025-04-02 | 5.59 | 5.53 | -0.05 | -0.90% | 5.51 | 5.59 | 264314 | 14652.57 | 0.31% | 0.00 |
| 2025-04-01 | 5.64 | 5.58 | -0.05 | -0.89% | 5.55 | 5.68 | 461656 | 25780.38 | 0.54% | 0.00 |
| 2025-03-31 | 5.76 | 5.63 | -0.13 | -2.26% | 5.61 | 5.82 | 347776 | 19756.19 | 0.40% | 0.00 |
| 2025-03-28 | 5.76 | 5.76 | 0.01 | 0.17% | 5.72 | 5.78 | 245687 | 14145.88 | 0.28% | 0.00 |
| 2025-03-27 | 5.73 | 5.75 | 0.02 | 0.35% | 5.68 | 5.77 | 220445 | 12652.59 | 0.26% | 0.00 |
| 2025-03-26 | 5.71 | 5.73 | -0.01 | -0.17% | 5.70 | 5.76 | 207883 | 11920.35 | 0.24% | 0.00 |
| 2025-03-25 | 5.60 | 5.74 | 0.13 | 2.32% | 5.58 | 5.75 | 341433 | 19474.23 | 0.40% | 484.62 |
| 2025-03-24 | 5.61 | 5.61 | 0.00 | 0.00% | 5.57 | 5.64 | 267297 | 14984.65 | 0.31% | 0.00 |
| 2025-03-21 | 5.66 | 5.61 | -0.06 | -1.06% | 5.61 | 5.74 | 365166 | 20712.29 | 0.42% | 0.00 |
| 2025-03-20 | 5.68 | 5.67 | 0.00 | 0.00% | 5.65 | 5.71 | 225868 | 12823.25 | 0.26% | 0.00 |
| 2025-03-19 | 5.70 | 5.67 | -0.04 | -0.70% | 5.66 | 5.71 | 198461 | 11274.25 | 0.23% | 0.00 |
| 2025-03-18 | 5.73 | 5.71 | 0.00 | 0.00% | 5.69 | 5.73 | 223256 | 12753.98 | 0.26% | 0.00 |
| 2025-03-17 | 5.70 | 5.71 | 0.02 | 0.35% | 5.69 | 5.74 | 235413 | 13445.70 | 0.27% | 0.00 |
| 2025-03-14 | 5.61 | 5.69 | 0.09 | 1.61% | 5.59 | 5.70 | 335450 | 19004.11 | 0.39% | 28.51 |
| 2025-03-13 | 5.70 | 5.60 | -0.10 | -1.75% | 5.57 | 5.71 | 437593 | 24571.21 | 0.51% | 0.00 |
| 2025-03-12 | 5.73 | 5.70 | -0.01 | -0.18% | 5.70 | 5.75 | 230983 | 13208.24 | 0.27% | 0.00 |
| 2025-03-11 | 5.68 | 5.71 | -0.01 | -0.17% | 5.65 | 5.74 | 284805 | 16228.51 | 0.33% | 0.00 |
| 2025-03-10 | 5.73 | 5.72 | -0.01 | -0.17% | 5.68 | 5.76 | 296781 | 16980.66 | 0.34% | 0.00 |
| 2025-03-07 | 5.82 | 5.73 | -0.08 | -1.38% | 5.71 | 5.87 | 555790 | 32202.85 | 0.64% | 0.00 |
| 2025-03-06 | 5.95 | 5.81 | -0.13 | -2.19% | 5.81 | 6.00 | 625936 | 36711.59 | 0.73% | 0.00 |
| 2025-03-05 | 5.97 | 5.94 | 0.01 | 0.17% | 5.89 | 5.98 | 310188 | 18422.34 | 0.36% | 0.00 |
| 2025-03-04 | 5.91 | 5.93 | 0.00 | 0.00% | 5.89 | 6.05 | 378179 | 22566.01 | 0.44% | 0.00 |
| 2025-03-03 | 5.80 | 5.93 | 0.15 | 2.60% | 5.80 | 6.04 | 608021 | 36212.43 | 0.71% | 0.00 |
| 2025-02-28 | 5.79 | 5.78 | 0.00 | 0.00% | 5.77 | 5.88 | 503383 | 29322.19 | 0.58% | 2.00 |
| 2025-02-27 | 5.80 | 5.78 | -0.03 | -0.52% | 5.70 | 5.81 | 333187 | 19167.19 | 0.39% | 0.00 |
| 2025-02-26 | 5.76 | 5.81 | 0.05 | 0.87% | 5.76 | 5.83 | 331555 | 19228.10 | 0.38% | 0.00 |
| 2025-02-25 | 5.81 | 5.76 | -0.07 | -1.20% | 5.74 | 5.84 | 315712 | 18284.75 | 0.37% | 0.00 |
| 2025-02-24 | 5.71 | 5.83 | 0.14 | 2.46% | 5.70 | 5.86 | 496151 | 28850.01 | 0.58% | 0.00 |
| 2025-02-21 | 5.64 | 5.69 | 0.06 | 1.07% | 5.56 | 5.72 | 412266 | 23300.57 | 0.48% | 0.00 |
| 2025-02-20 | 5.70 | 5.63 | -0.08 | -1.40% | 5.60 | 5.72 | 284360 | 16008.70 | 0.33% | 0.00 |
上证大盘股票行情在线 K线走势图
