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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.79 | 16.25 | 14.98 | 15.19 | -7.60% | 21.07 | 10.93% |
| 2026-03-20 | 17.70 | 18.10 | 16.43 | 16.44 | -3.12% | 29.34 | 13.80% |
| 2026-03-19 | 16.40 | 17.87 | 16.38 | 16.97 | +0.89% | 29.49 | 13.90% |
| 2026-03-18 | 16.71 | 17.08 | 16.45 | 16.82 | -1.18% | 22.88 | 11.09% |
| 2026-03-17 | 19.00 | 19.06 | 17.02 | 17.02 | -9.99% | 25.48 | 11.93% |
| 2026-03-16 | 18.48 | 19.68 | 18.48 | 18.91 | +2.60% | 34.71 | 14.82% |
| 2026-03-13 | 19.80 | 20.14 | 18.20 | 18.43 | -3.96% | 34.56 | 14.89% |
| 2026-03-12 | 18.64 | 20.10 | 18.57 | 19.19 | +5.04% | 46.47 | 19.45% |
| 2026-03-11 | 17.97 | 18.94 | 17.96 | 18.27 | +6.10% | 45.96 | 20.07% |
| 2026-03-10 | 16.12 | 17.22 | 15.92 | 17.22 | +10.03% | 22.11 | 10.65% |
| 2026-03-09 | 15.70 | 15.78 | 14.80 | 15.65 | -3.87% | 20.00 | 10.63% |
| 2026-03-06 | 16.82 | 17.05 | 16.10 | 16.28 | -3.50% | 20.48 | 10.10% |
| 2026-03-05 | 17.80 | 17.98 | 16.53 | 16.87 | -3.49% | 30.02 | 14.15% |
| 2026-03-04 | 17.91 | 18.58 | 17.20 | 17.48 | -2.62% | 26.22 | 12.09% |
| 2026-03-03 | 17.99 | 19.00 | 16.60 | 17.95 | +1.76% | 37.93 | 17.17% |
| 2026-03-02 | 16.78 | 18.11 | 16.50 | 17.64 | +2.86% | 25.27 | 11.79% |
| 2026-02-27 | 17.00 | 17.38 | 16.81 | 17.15 | -2.33% | 17.15 | 8.14% |
| 2026-02-26 | 17.79 | 18.62 | 17.35 | 17.56 | +0.80% | 27.90 | 12.67% |
| 2026-02-25 | 18.81 | 18.81 | 17.31 | 17.42 | -4.70% | 27.28 | 12.50% |
| 2026-02-24 | 17.38 | 18.28 | 17.21 | 18.28 | +9.99% | 9.55 | 4.32% |