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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.90 | 25.21 | 23.42 | 23.52 | -1.59% | 93.72 | 31.39% |
| 2026-04-20 | 23.90 | 23.90 | 23.90 | 23.90 | +9.99% | 7.40 | 2.51% |
| 2026-04-17 | 21.73 | 21.73 | 21.73 | 21.73 | +10.03% | 8.20 | 3.06% |
| 2026-04-16 | 19.60 | 20.33 | 19.36 | 19.75 | -0.25% | 24.66 | 10.11% |
| 2026-04-15 | 20.56 | 20.61 | 19.70 | 19.80 | -3.93% | 27.12 | 10.93% |
| 2026-04-14 | 19.80 | 21.34 | 19.41 | 20.61 | +5.05% | 42.04 | 16.49% |
| 2026-04-13 | 18.86 | 20.10 | 18.84 | 19.62 | +3.26% | 36.15 | 15.14% |
| 2026-04-10 | 20.60 | 20.79 | 18.66 | 19.00 | -3.55% | 42.63 | 17.83% |
| 2026-04-09 | 17.63 | 19.70 | 17.63 | 19.70 | +9.99% | 18.81 | 8.14% |
| 2026-04-08 | 17.25 | 18.15 | 16.92 | 17.91 | +7.31% | 26.62 | 12.31% |
| 2026-04-07 | 17.15 | 17.26 | 16.42 | 16.69 | -1.88% | 18.68 | 9.02% |
| 2026-04-03 | 16.65 | 17.61 | 16.35 | 17.01 | +5.72% | 27.09 | 12.94% |
| 2026-04-02 | 16.10 | 17.17 | 16.01 | 16.09 | -1.41% | 22.03 | 10.82% |
| 2026-04-01 | 16.21 | 16.33 | 15.71 | 16.32 | +4.41% | 15.97 | 8.06% |
| 2026-03-31 | 16.32 | 16.40 | 15.40 | 15.63 | -5.73% | 19.54 | 10.04% |
| 2026-03-30 | 16.59 | 16.69 | 16.02 | 16.58 | -1.31% | 15.09 | 7.48% |
| 2026-03-27 | 15.80 | 17.26 | 15.66 | 16.80 | +3.96% | 18.34 | 8.98% |
| 2026-03-26 | 16.41 | 16.73 | 16.07 | 16.16 | -2.83% | 13.74 | 6.82% |
| 2026-03-25 | 16.50 | 17.07 | 16.21 | 16.63 | +3.55% | 20.07 | 9.76% |
| 2026-03-24 | 15.66 | 16.10 | 15.06 | 16.06 | +5.73% | 17.59 | 9.14% |