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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.35 | 11.32 | 10.32 | 11.15 | +5.39% | 19.54 | 14.55% |
| 2025-12-16 | 12.00 | 12.00 | 10.58 | 10.58 | -10.03% | 17.48 | 13.07% |
| 2025-12-15 | 11.77 | 11.97 | 11.44 | 11.76 | -2.65% | 17.51 | 12.10% |
| 2025-12-12 | 12.60 | 12.97 | 11.68 | 12.08 | -5.77% | 34.48 | 22.84% |
| 2025-12-11 | 13.00 | 13.27 | 12.10 | 12.82 | +3.05% | 44.52 | 28.23% |
| 2025-12-10 | 11.60 | 12.44 | 11.45 | 12.44 | +9.99% | 30.28 | 20.28% |
| 2025-12-09 | 10.28 | 11.31 | 10.18 | 11.31 | +10.02% | 17.00 | 12.83% |
| 2025-12-08 | 9.89 | 10.51 | 9.89 | 10.28 | +4.05% | 9.03 | 7.17% |
| 2025-12-05 | 9.52 | 10.12 | 9.44 | 9.88 | +2.92% | 6.75 | 5.54% |
| 2025-12-04 | 9.50 | 9.70 | 9.36 | 9.60 | +0.73% | 3.12 | 2.65% |
| 2025-12-03 | 9.65 | 9.69 | 9.46 | 9.53 | -1.55% | 2.78 | 2.36% |
| 2025-12-02 | 9.76 | 9.79 | 9.62 | 9.68 | -1.33% | 2.29 | 1.92% |
| 2025-12-01 | 9.79 | 9.90 | 9.66 | 9.81 | +0.82% | 3.67 | 3.04% |
| 2025-11-28 | 9.75 | 9.87 | 9.58 | 9.73 | -0.82% | 4.58 | 3.83% |
| 2025-11-27 | 9.56 | 10.09 | 9.54 | 9.81 | +1.76% | 7.78 | 6.39% |
| 2025-11-26 | 9.40 | 9.85 | 9.32 | 9.64 | +1.69% | 5.69 | 4.80% |
| 2025-11-25 | 9.06 | 9.74 | 9.02 | 9.48 | +4.87% | 5.78 | 4.94% |
| 2025-11-24 | 8.94 | 9.08 | 8.87 | 9.04 | +2.61% | 2.78 | 2.51% |
| 2025-11-21 | 9.17 | 9.22 | 8.81 | 8.81 | -4.96% | 3.58 | 3.24% |
| 2025-11-20 | 9.45 | 9.51 | 9.26 | 9.27 | -0.75% | 2.22 | 1.92% |