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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.08 | 13.37 | 12.40 | 12.92 | +2.22% | 16.71 | 10.52% |
| 2026-01-15 | 12.63 | 12.84 | 12.30 | 12.64 | -1.86% | 10.32 | 6.68% |
| 2026-01-14 | 13.25 | 13.57 | 12.67 | 12.88 | -3.52% | 17.77 | 11.02% |
| 2026-01-13 | 14.11 | 14.29 | 13.29 | 13.35 | -6.90% | 18.57 | 11.04% |
| 2026-01-12 | 13.93 | 14.67 | 13.83 | 14.34 | +2.94% | 21.75 | 12.35% |
| 2026-01-09 | 13.95 | 14.39 | 13.77 | 13.93 | -1.83% | 21.44 | 12.37% |
| 2026-01-08 | 13.61 | 14.55 | 13.50 | 14.19 | +4.26% | 29.38 | 16.96% |
| 2026-01-07 | 12.65 | 13.90 | 12.65 | 13.61 | +7.67% | 29.65 | 18.10% |
| 2026-01-06 | 12.90 | 12.90 | 12.50 | 12.64 | -2.54% | 13.60 | 8.72% |
| 2026-01-05 | 12.90 | 13.15 | 12.70 | 12.97 | -1.22% | 16.52 | 10.39% |
| 2025-12-31 | 12.92 | 13.57 | 12.85 | 13.13 | +2.82% | 21.60 | 13.28% |
| 2025-12-30 | 12.91 | 13.00 | 12.58 | 12.77 | -3.04% | 21.04 | 13.38% |
| 2025-12-29 | 13.76 | 13.93 | 13.00 | 13.17 | -4.22% | 34.02 | 20.65% |
| 2025-12-26 | 12.48 | 13.75 | 12.38 | 13.75 | +10.00% | 40.99 | 24.88% |
| 2025-12-25 | 13.05 | 13.10 | 12.27 | 12.50 | -4.14% | 25.19 | 16.26% |
| 2025-12-24 | 12.22 | 13.04 | 12.18 | 13.04 | +10.04% | 17.39 | 11.23% |
| 2025-12-23 | 12.00 | 12.13 | 11.76 | 11.85 | -1.25% | 12.89 | 8.76% |
| 2025-12-22 | 12.11 | 12.24 | 11.71 | 12.00 | +1.69% | 21.05 | 14.31% |
| 2025-12-19 | 10.80 | 11.80 | 10.65 | 11.80 | +9.97% | 20.05 | 14.24% |
| 2025-12-18 | 11.12 | 11.17 | 10.70 | 10.73 | -3.77% | 12.79 | 9.54% |