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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.97 | 7.10 | 6.93 | 7.10 | +2.01% | 1.32 | 1.52% |
| 2025-06-23 | 6.84 | 6.97 | 6.81 | 6.96 | +1.02% | 0.92 | 1.07% |
| 2025-06-20 | 6.90 | 7.00 | 6.87 | 6.89 | +0.15% | 1.02 | 1.19% |
| 2025-06-19 | 6.95 | 6.95 | 6.84 | 6.88 | -1.29% | 0.93 | 1.10% |
| 2025-06-18 | 7.03 | 7.05 | 6.91 | 6.97 | -1.41% | 1.12 | 1.31% |
| 2025-06-17 | 7.08 | 7.12 | 7.02 | 7.07 | -0.14% | 1.10 | 1.26% |
| 2025-06-16 | 7.01 | 7.10 | 6.98 | 7.08 | 0.00% | 1.21 | 1.39% |
| 2025-06-13 | 7.08 | 7.22 | 7.05 | 7.08 | -0.42% | 1.98 | 2.25% |
| 2025-06-12 | 7.01 | 7.16 | 7.00 | 7.11 | +0.85% | 2.43 | 2.78% |
| 2025-06-11 | 6.86 | 7.20 | 6.85 | 7.05 | +2.92% | 3.32 | 3.81% |
| 2025-06-10 | 6.93 | 6.95 | 6.81 | 6.85 | -1.01% | 1.04 | 1.23% |
| 2025-06-09 | 6.85 | 6.96 | 6.81 | 6.92 | +1.02% | 1.34 | 1.57% |
| 2025-06-06 | 6.83 | 6.85 | 6.79 | 6.85 | +0.29% | 0.64 | 0.76% |
| 2025-06-05 | 6.72 | 6.84 | 6.71 | 6.83 | +1.79% | 1.02 | 1.21% |
| 2025-06-04 | 6.65 | 6.75 | 6.64 | 6.71 | +1.05% | 0.64 | 0.77% |
| 2025-06-03 | 6.60 | 6.67 | 6.58 | 6.64 | 0.00% | 0.58 | 0.71% |
| 2025-05-30 | 6.76 | 6.76 | 6.62 | 6.64 | -1.92% | 0.72 | 0.88% |
| 2025-05-29 | 6.65 | 6.81 | 6.65 | 6.77 | +1.95% | 0.94 | 1.12% |
| 2025-05-28 | 6.64 | 6.67 | 6.61 | 6.64 | 0.00% | 0.43 | 0.53% |
| 2025-05-27 | 6.65 | 6.68 | 6.58 | 6.64 | -0.75% | 0.62 | 0.76% |