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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.42 | 9.54 | 9.27 | 9.34 | -1.37% | 2.49 | 2.16% |
| 2025-11-18 | 9.80 | 9.80 | 9.41 | 9.47 | -3.56% | 4.04 | 3.44% |
| 2025-11-17 | 9.57 | 9.86 | 9.54 | 9.82 | +2.29% | 3.56 | 2.98% |
| 2025-11-14 | 9.69 | 9.75 | 9.55 | 9.60 | -1.44% | 2.37 | 1.99% |
| 2025-11-13 | 9.60 | 9.85 | 9.60 | 9.74 | +1.14% | 2.78 | 2.31% |
| 2025-11-12 | 9.93 | 9.93 | 9.50 | 9.63 | -2.92% | 3.76 | 3.16% |
| 2025-11-11 | 9.90 | 10.08 | 9.89 | 9.92 | +0.20% | 2.77 | 2.26% |
| 2025-11-10 | 10.03 | 10.12 | 9.81 | 9.90 | -1.49% | 3.28 | 2.68% |
| 2025-11-07 | 9.97 | 10.20 | 9.83 | 10.05 | +0.40% | 3.38 | 2.73% |
| 2025-11-06 | 9.88 | 10.13 | 9.88 | 10.01 | +1.11% | 2.95 | 2.40% |
| 2025-11-05 | 9.64 | 9.95 | 9.60 | 9.90 | +1.23% | 3.36 | 2.76% |
| 2025-11-04 | 10.20 | 10.23 | 9.69 | 9.78 | -4.68% | 6.88 | 5.64% |
| 2025-11-03 | 10.38 | 10.40 | 10.05 | 10.26 | -0.10% | 3.95 | 3.15% |
| 2025-10-31 | 10.23 | 10.47 | 10.20 | 10.27 | +0.10% | 3.83 | 3.02% |
| 2025-10-30 | 10.37 | 10.43 | 10.16 | 10.26 | -1.82% | 4.85 | 3.83% |
| 2025-10-29 | 10.17 | 10.55 | 10.17 | 10.45 | +2.15% | 5.29 | 4.12% |
| 2025-10-28 | 10.40 | 10.48 | 10.18 | 10.23 | -5.01% | 8.04 | 6.33% |
| 2025-10-27 | 10.73 | 11.06 | 10.71 | 10.77 | +1.13% | 6.83 | 5.09% |
| 2025-10-24 | 10.50 | 10.68 | 10.45 | 10.65 | +1.43% | 5.25 | 4.02% |
| 2025-10-23 | 10.62 | 10.64 | 10.23 | 10.50 | -1.50% | 5.60 | 4.36% |