天通股份 sh.600330
29.26
+6.40%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.10 | 29.88 | 27.90 | 29.26 | +6.40% | 40.62 | 11.44% |
| 2026-05-21 | 29.28 | 29.50 | 27.04 | 27.50 | -4.21% | 40.00 | 11.38% |
| 2026-05-20 | 29.39 | 29.45 | 28.10 | 28.71 | -2.61% | 32.90 | 9.28% |
| 2026-05-19 | 29.54 | 29.87 | 27.96 | 29.48 | -1.99% | 40.44 | 11.39% |
| 2026-05-18 | 29.00 | 30.77 | 29.00 | 30.08 | +1.90% | 43.29 | 11.70% |
| 2026-05-15 | 32.60 | 33.38 | 29.52 | 29.52 | -10.00% | 61.44 | 16.35% |
| 2026-05-14 | 34.39 | 35.55 | 32.46 | 32.80 | -6.47% | 70.18 | 16.75% |
| 2026-05-13 | 32.00 | 35.30 | 32.00 | 35.07 | +7.38% | 69.26 | 16.43% |
| 2026-05-12 | 33.97 | 34.00 | 31.03 | 32.66 | +1.81% | 78.92 | 19.76% |
| 2026-05-11 | 30.00 | 32.08 | 29.30 | 32.08 | +10.01% | 40.95 | 10.71% |
| 2026-05-08 | 27.80 | 30.19 | 27.51 | 29.16 | +4.22% | 59.42 | 16.62% |
| 2026-05-07 | 27.01 | 29.20 | 26.20 | 27.98 | +3.59% | 63.67 | 18.60% |
| 2026-05-06 | 27.10 | 27.86 | 26.59 | 27.01 | -3.16% | 74.23 | 22.15% |
| 2026-04-30 | 25.79 | 28.23 | 25.78 | 27.89 | +8.69% | 79.86 | 23.63% |
| 2026-04-29 | 25.80 | 27.20 | 25.56 | 25.66 | -2.88% | 45.36 | 14.11% |
| 2026-04-28 | 27.01 | 27.90 | 25.43 | 26.42 | -3.65% | 67.50 | 20.74% |
| 2026-04-27 | 27.60 | 28.48 | 26.84 | 27.42 | +5.91% | 72.29 | 21.20% |
| 2026-04-24 | 25.31 | 27.39 | 25.31 | 25.89 | +1.13% | 61.06 | 18.74% |
| 2026-04-23 | 26.98 | 27.53 | 25.51 | 25.60 | -1.04% | 76.39 | 23.53% |
| 2026-04-22 | 23.45 | 25.87 | 23.43 | 25.87 | +9.99% | 51.42 | 16.81% |