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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.20 | 11.44 | 11.03 | 11.40 | +1.60% | 17.98 | 12.91% |
| 2025-09-15 | 10.87 | 11.40 | 10.78 | 11.22 | +4.86% | 19.60 | 14.22% |
| 2025-09-12 | 10.81 | 11.01 | 10.61 | 10.70 | -1.92% | 16.62 | 12.49% |
| 2025-09-11 | 10.40 | 11.19 | 10.20 | 10.91 | +5.00% | 22.37 | 16.92% |
| 2025-09-10 | 10.80 | 11.06 | 10.30 | 10.39 | -3.44% | 22.80 | 17.41% |
| 2025-09-09 | 11.59 | 11.97 | 10.71 | 10.76 | -7.24% | 33.53 | 24.02% |
| 2025-09-08 | 13.00 | 13.31 | 11.60 | 11.60 | -4.13% | 52.47 | 34.16% |
| 2025-09-05 | 10.90 | 12.10 | 10.58 | 12.10 | +10.00% | 35.63 | 25.20% |
| 2025-09-04 | 11.66 | 11.66 | 10.93 | 11.00 | +3.77% | 43.24 | 30.54% |
| 2025-09-03 | 10.17 | 11.11 | 9.83 | 10.60 | +4.95% | 26.49 | 20.31% |
| 2025-09-02 | 9.95 | 10.67 | 9.81 | 10.10 | +0.50% | 18.26 | 14.63% |
| 2025-09-01 | 9.66 | 10.32 | 9.48 | 10.05 | +5.79% | 18.28 | 14.95% |
| 2025-08-29 | 9.49 | 9.98 | 9.30 | 9.50 | +4.74% | 18.96 | 15.87% |
| 2025-08-28 | 8.51 | 9.10 | 8.49 | 9.07 | +6.21% | 9.48 | 8.70% |
| 2025-08-27 | 8.83 | 8.89 | 8.53 | 8.54 | -3.39% | 6.21 | 5.75% |
| 2025-08-26 | 8.95 | 8.95 | 8.76 | 8.84 | -2.64% | 6.20 | 5.68% |
| 2025-08-25 | 8.96 | 9.19 | 8.89 | 9.08 | +2.71% | 9.87 | 8.83% |
| 2025-08-22 | 8.77 | 8.92 | 8.74 | 8.84 | +0.91% | 5.80 | 5.33% |
| 2025-08-21 | 9.00 | 9.08 | 8.69 | 8.76 | -3.10% | 6.79 | 6.23% |
| 2025-08-20 | 9.13 | 9.27 | 8.88 | 9.04 | -1.31% | 8.20 | 7.37% |