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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.65 | 9.66 | 9.12 | 9.16 | -2.97% | 15.97 | 13.96% |
| 2025-08-18 | 8.83 | 9.44 | 8.75 | 9.44 | +10.02% | 16.48 | 14.50% |
| 2025-08-15 | 8.28 | 8.75 | 8.28 | 8.58 | +2.51% | 8.26 | 7.83% |
| 2025-08-14 | 8.20 | 8.69 | 8.20 | 8.37 | +3.85% | 10.16 | 9.72% |
| 2025-08-13 | 7.96 | 8.08 | 7.92 | 8.06 | +1.51% | 3.48 | 3.53% |
| 2025-08-12 | 8.05 | 8.08 | 7.90 | 7.94 | -1.37% | 2.53 | 2.58% |
| 2025-08-11 | 7.90 | 8.11 | 7.89 | 8.05 | +1.51% | 3.14 | 3.17% |
| 2025-08-08 | 7.94 | 8.03 | 7.90 | 7.93 | -0.75% | 1.98 | 2.02% |
| 2025-08-07 | 8.02 | 8.07 | 7.83 | 7.99 | -0.25% | 3.77 | 3.85% |
| 2025-08-06 | 7.88 | 8.04 | 7.85 | 8.01 | +1.65% | 3.84 | 3.91% |
| 2025-08-05 | 7.88 | 7.95 | 7.82 | 7.88 | +0.38% | 2.39 | 2.46% |
| 2025-08-04 | 7.81 | 7.87 | 7.76 | 7.85 | -0.63% | 2.73 | 2.84% |
| 2025-08-01 | 8.00 | 8.04 | 7.86 | 7.90 | -1.86% | 4.09 | 4.18% |
| 2025-07-31 | 8.05 | 8.27 | 7.99 | 8.05 | -0.74% | 6.87 | 6.85% |
| 2025-07-30 | 8.42 | 8.75 | 7.97 | 8.11 | -1.82% | 11.22 | 11.04% |
| 2025-07-29 | 7.81 | 8.57 | 7.80 | 8.26 | +6.03% | 14.59 | 14.23% |
| 2025-07-28 | 7.82 | 7.82 | 7.74 | 7.79 | +0.26% | 1.97 | 2.05% |
| 2025-07-25 | 7.84 | 7.87 | 7.76 | 7.77 | -1.02% | 2.41 | 2.51% |
| 2025-07-24 | 7.56 | 7.87 | 7.55 | 7.85 | +3.43% | 4.32 | 4.50% |
| 2025-07-23 | 7.65 | 7.69 | 7.55 | 7.59 | -0.91% | 2.15 | 2.29% |