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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.53 | 7.72 | 7.52 | 7.66 | +1.46% | 3.16 | 3.36% |
| 2025-07-21 | 7.53 | 7.60 | 7.46 | 7.55 | +0.27% | 2.16 | 2.32% |
| 2025-07-18 | 7.42 | 7.56 | 7.41 | 7.53 | +0.67% | 2.48 | 2.68% |
| 2025-07-17 | 7.31 | 7.68 | 7.28 | 7.48 | +2.19% | 3.24 | 3.51% |
| 2025-07-16 | 7.40 | 7.42 | 7.28 | 7.32 | -0.54% | 1.58 | 1.74% |
| 2025-07-15 | 7.35 | 7.49 | 7.30 | 7.36 | -0.14% | 2.18 | 2.38% |
| 2025-07-14 | 7.40 | 7.49 | 7.35 | 7.37 | -1.07% | 2.22 | 2.43% |
| 2025-07-11 | 7.37 | 7.54 | 7.33 | 7.45 | +1.50% | 3.75 | 4.09% |
| 2025-07-10 | 7.28 | 7.40 | 7.24 | 7.34 | +1.10% | 2.12 | 2.35% |
| 2025-07-09 | 7.40 | 7.40 | 7.23 | 7.26 | -0.82% | 1.81 | 2.01% |
| 2025-07-08 | 7.09 | 7.34 | 7.09 | 7.32 | +2.95% | 2.54 | 2.84% |
| 2025-07-07 | 7.10 | 7.12 | 7.06 | 7.11 | 0.00% | 0.72 | 0.82% |
| 2025-07-04 | 7.20 | 7.20 | 7.09 | 7.11 | -1.11% | 1.10 | 1.25% |
| 2025-07-03 | 7.15 | 7.22 | 7.12 | 7.19 | +0.42% | 1.19 | 1.35% |
| 2025-07-02 | 7.17 | 7.17 | 7.10 | 7.16 | -0.28% | 1.17 | 1.34% |
| 2025-07-01 | 7.18 | 7.19 | 7.09 | 7.18 | +0.14% | 1.22 | 1.38% |
| 2025-06-30 | 7.11 | 7.18 | 7.09 | 7.17 | +0.84% | 1.18 | 1.34% |
| 2025-06-27 | 7.15 | 7.16 | 7.10 | 7.11 | 0.00% | 1.20 | 1.37% |
| 2025-06-26 | 7.13 | 7.18 | 7.08 | 7.11 | -0.14% | 1.33 | 1.51% |
| 2025-06-25 | 7.09 | 7.14 | 7.05 | 7.12 | +0.28% | 1.37 | 1.57% |