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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.63 | 18.38 | 16.58 | 16.62 | -7.67% | 24.08 | 11.46% |
| 2026-02-12 | 17.26 | 18.49 | 17.02 | 18.00 | +4.83% | 27.69 | 12.56% |
| 2026-02-11 | 17.27 | 18.20 | 17.11 | 17.17 | -0.06% | 25.25 | 11.65% |
| 2026-02-10 | 17.99 | 18.65 | 17.15 | 17.18 | +0.76% | 37.39 | 17.10% |
| 2026-02-09 | 16.55 | 17.05 | 15.75 | 17.05 | +10.00% | 23.05 | 11.36% |
| 2026-02-06 | 16.20 | 16.29 | 15.45 | 15.50 | -3.12% | 29.11 | 14.92% |
| 2026-02-05 | 15.80 | 16.80 | 15.25 | 16.00 | -5.55% | 48.96 | 24.75% |
| 2026-02-04 | 15.70 | 16.94 | 15.70 | 16.94 | +10.00% | 47.27 | 22.82% |
| 2026-02-03 | 14.28 | 15.40 | 14.28 | 15.40 | +10.00% | 10.63 | 5.67% |
| 2026-02-02 | 13.80 | 14.80 | 13.50 | 14.00 | +3.24% | 31.68 | 18.15% |
| 2026-01-30 | 12.31 | 13.56 | 12.02 | 13.56 | +9.98% | 18.29 | 11.42% |
| 2026-01-29 | 12.61 | 12.65 | 12.25 | 12.33 | -2.38% | 8.44 | 5.51% |
| 2026-01-28 | 13.07 | 13.09 | 12.55 | 12.63 | -3.44% | 8.93 | 5.70% |
| 2026-01-27 | 12.97 | 13.19 | 12.51 | 13.08 | +0.77% | 9.33 | 5.84% |
| 2026-01-26 | 13.62 | 13.67 | 12.88 | 12.98 | -4.84% | 13.81 | 8.48% |
| 2026-01-23 | 13.29 | 13.78 | 13.11 | 13.64 | +3.57% | 23.88 | 14.44% |
| 2026-01-22 | 12.30 | 13.17 | 12.22 | 13.17 | +10.03% | 18.93 | 11.79% |
| 2026-01-21 | 11.21 | 12.14 | 11.21 | 11.97 | +4.54% | 13.05 | 8.98% |
| 2026-01-20 | 12.12 | 12.32 | 11.45 | 11.45 | -9.98% | 12.77 | 8.85% |
| 2026-01-19 | 12.70 | 12.96 | 12.58 | 12.72 | -1.55% | 8.94 | 5.68% |