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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.43 | 10.87 | 10.29 | 10.66 | +2.21% | 9.18 | 7.00% |
| 2025-10-21 | 10.18 | 10.56 | 10.05 | 10.43 | +2.25% | 6.54 | 5.13% |
| 2025-10-20 | 10.02 | 10.32 | 10.01 | 10.20 | +2.93% | 6.10 | 4.86% |
| 2025-10-17 | 10.38 | 10.47 | 9.88 | 9.91 | -1.78% | 7.24 | 5.81% |
| 2025-10-16 | 10.33 | 10.34 | 9.98 | 10.09 | -2.42% | 4.83 | 3.87% |
| 2025-10-15 | 10.27 | 10.41 | 10.15 | 10.34 | +0.19% | 4.45 | 3.51% |
| 2025-10-14 | 10.82 | 10.88 | 10.20 | 10.32 | -4.18% | 6.88 | 5.30% |
| 2025-10-13 | 10.07 | 10.79 | 10.02 | 10.77 | +2.09% | 6.75 | 5.22% |
| 2025-10-10 | 11.10 | 11.10 | 10.50 | 10.55 | -5.38% | 8.64 | 6.53% |
| 2025-10-09 | 10.92 | 11.34 | 10.92 | 11.15 | +2.67% | 9.59 | 6.94% |
| 2025-09-30 | 11.16 | 11.18 | 10.85 | 10.86 | -2.07% | 8.50 | 6.27% |
| 2025-09-29 | 10.95 | 11.27 | 10.93 | 11.09 | +2.40% | 8.72 | 6.36% |
| 2025-09-26 | 11.22 | 11.36 | 10.83 | 10.83 | -4.83% | 12.53 | 9.23% |
| 2025-09-25 | 11.66 | 11.90 | 11.38 | 11.38 | -3.31% | 15.24 | 10.60% |
| 2025-09-24 | 11.67 | 12.03 | 11.56 | 11.77 | -0.25% | 15.33 | 10.56% |
| 2025-09-23 | 12.44 | 12.82 | 11.46 | 11.80 | -4.76% | 24.01 | 16.28% |
| 2025-09-22 | 12.87 | 12.87 | 12.24 | 12.39 | -2.67% | 32.11 | 20.76% |
| 2025-09-19 | 11.50 | 12.73 | 11.46 | 12.73 | +10.03% | 25.73 | 16.57% |
| 2025-09-18 | 11.31 | 11.95 | 11.07 | 11.57 | +0.87% | 22.86 | 16.05% |
| 2025-09-17 | 11.30 | 11.84 | 11.14 | 11.47 | +0.61% | 16.45 | 11.56% |