通达创智（001368）历史行情

以下为通达创智近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	37.270	38.640	39.370	34.870	1.480	3.983%	8.99万	0.00亿	0.000%
2026-10-08	34.860	37.160	40.100	34.860	0.310	0.841%	10.87万	0.00亿	0.000%
2026-10-07	37.020	36.850	39.900	36.610	-0.770	-2.047%	1,181.80万	4.48亿	10.934%
2026-10-06	37.020	36.850	39.900	36.610	-0.770	-2.047%	1,181.80万	4.48亿	10.934%
2026-10-05	37.020	36.850	39.900	36.610	-0.770	-2.047%	1,181.80万	4.48亿	10.934%
2026-10-02	37.020	36.850	39.900	36.610	-0.770	-2.047%	1,181.80万	4.48亿	10.934%
2026-10-01	37.020	36.850	39.900	36.610	-0.770	-2.047%	1,181.80万	4.48亿	10.934%
2026-09-30	37.020	36.850	39.900	36.610	-0.770	-2.047%	11.82万	0.00亿	0.000%
2026-09-29	39.720	37.620	39.720	37.620	-4.180	-10.000%	1.76万	0.00亿	0.000%
2026-09-28	38.150	41.800	41.800	38.150	3.800	10.000%	11.49万	0.00亿	0.000%
2026-09-27	37.520	38.000	39.780	35.900	0.470	1.252%	960.58万	3.69亿	8.888%
2026-09-24	37.520	38.000	39.780	35.900	0.470	1.252%	9.61万	0.00亿	0.000%
2026-09-23	34.480	37.530	37.880	33.980	3.090	8.972%	8.88万	0.00亿	0.000%
2026-09-22	32.780	34.440	35.210	32.660	1.540	4.681%	5.53万	0.00亿	0.000%
2026-09-21	31.830	32.900	33.100	31.350	0.850	2.652%	5.32万	0.00亿	0.000%
2026-09-18	31.130	32.050	32.790	31.130	0.930	2.988%	6.01万	0.00亿	0.000%
2026-09-17	29.950	31.120	32.180	29.480	0.930	3.080%	5.29万	0.00亿	0.000%
2026-09-16	28.730	30.190	30.380	28.470	1.580	5.523%	4.50万	0.00亿	0.000%
2026-09-15	28.630	28.610	29.130	28.100	-0.010	-0.035%	3.16万	0.00亿	0.000%
2026-09-14	27.300	28.620	28.930	26.480	1.770	6.592%	4.92万	0.00亿	0.000%
2026-09-11	27.100	26.850	27.100	25.950	-0.100	-0.371%	2.98万	0.00亿	0.000%
2026-09-10	26.220	26.950	27.230	26.000	0.120	0.447%	4.73万	0.00亿	0.000%
2026-09-09	25.000	26.830	26.920	24.800	1.690	6.722%	8.08万	0.00亿	0.000%
2026-09-08	23.830	25.140	26.100	23.640	1.450	6.121%	7.72万	0.00亿	0.000%
2026-09-07	23.500	23.690	23.980	23.350	0.210	0.894%	1.20万	0.00亿	0.000%
2026-09-04	23.740	23.480	24.140	23.440	-0.130	-0.551%	1.54万	0.00亿	0.000%
2026-09-03	23.400	23.610	24.070	23.210	0.250	1.070%	1.93万	0.00亿	0.000%
2026-09-02	23.210	23.360	23.580	22.900	-0.080	-0.341%	1.41万	0.00亿	0.000%
2026-09-01	23.180	23.440	23.700	23.180	0.020	0.085%	1.66万	0.00亿	0.000%
2026-08-31	22.670	23.420	23.880	22.550	0.570	2.495%	2.87万	0.00亿	0.000%
2026-08-28	22.480	22.850	22.900	22.400	0.520	2.329%	1.14万	0.00亿	0.000%
2026-08-27	22.540	22.330	22.590	22.300	-0.190	-0.844%	1.37万	0.00亿	0.000%
2026-08-26	22.720	22.520	22.940	22.370	-0.210	-0.924%	1.26万	0.00亿	0.000%
2026-08-25	22.850	22.730	22.980	22.340	-0.120	-0.525%	1.95万	0.00亿	0.000%
2026-08-24	23.180	22.850	23.180	22.300	-0.170	-0.738%	2.54万	0.00亿	0.000%
2026-08-21	23.560	23.020	24.480	23.020	-0.930	-3.883%	3.18万	0.00亿	0.000%
2026-08-20	22.800	23.950	24.250	22.800	1.530	6.824%	4.13万	0.00亿	0.000%
2026-08-19	23.200	22.420	23.200	21.890	-0.700	-3.028%	2.01万	0.00亿	0.000%
2026-08-18	22.560	23.120	23.250	22.270	0.670	2.984%	2.10万	0.00亿	0.000%
2026-08-17	21.550	22.450	22.590	21.400	0.910	4.225%	2.25万	0.00亿	0.000%
2026-08-14	21.630	21.540	21.670	21.200	0.120	0.560%	1.03万	0.00亿	0.000%
2026-08-13	21.900	21.420	21.910	21.400	-0.330	-1.517%	0.96万	0.00亿	0.000%
2026-08-12	21.630	21.750	22.030	21.420	0.120	0.555%	1.24万	0.00亿	0.000%
2026-08-11	21.500	21.630	21.800	21.240	0.080	0.371%	0.80万	0.00亿	0.000%
2026-08-10	20.860	21.550	21.680	20.650	0.710	3.407%	1.89万	0.00亿	0.000%
2026-08-07	20.890	20.840	20.900	20.380	-0.080	-0.382%	1.04万	0.00亿	0.000%
2026-08-06	20.890	20.920	21.030	20.580	0.030	0.144%	1.01万	0.00亿	0.000%
2026-08-05	20.800	20.890	21.040	20.620	0.230	1.113%	1.34万	0.00亿	0.000%
2026-08-04	20.600	20.660	21.100	20.400	0.200	0.978%	1.41万	0.00亿	0.000%
2026-08-03	19.900	20.460	20.570	19.810	0.650	3.281%	1.77万	0.00亿	0.000%
2026-07-31	19.250	19.810	19.900	19.250	0.610	3.177%	2.19万	0.00亿	0.000%
2026-07-30	19.490	19.200	19.850	19.000	-0.360	-1.840%	1.45万	0.00亿	0.000%
2026-07-29	19.340	19.560	19.850	19.310	0.260	1.347%	1.23万	0.00亿	0.000%
2026-07-28	19.250	19.300	19.570	19.010	0.030	0.156%	1.10万	0.00亿	0.000%
2026-07-27	18.430	19.270	19.310	18.380	0.710	3.825%	1.60万	0.00亿	0.000%
2026-07-24	19.100	18.560	19.100	18.380	-0.540	-2.827%	1.09万	0.00亿	0.000%
2026-07-23	18.900	19.100	19.180	18.550	0.450	2.413%	1.09万	0.00亿	0.000%
2026-07-22	19.130	18.650	19.350	18.460	-0.580	-3.016%	1.72万	0.00亿	0.000%
2026-07-21	19.600	19.230	19.670	18.440	-0.200	-1.029%	2.20万	0.00亿	0.000%
2026-07-20	20.260	19.430	20.720	19.200	-0.840	-4.144%	2.09万	0.00亿	0.000%
2026-07-17	21.390	20.270	21.700	20.190	-1.060	-4.970%	2.15万	0.00亿	0.000%
2026-07-16	20.820	21.330	22.200	20.690	0.430	2.057%	1.94万	0.00亿	0.000%
2026-07-15	20.760	20.900	21.020	20.500	0.160	0.771%	1.31万	0.00亿	0.000%
2026-07-14	20.050	20.740	20.840	19.760	0.700	3.493%	1.27万	0.00亿	0.000%
2026-07-13	20.460	20.040	20.770	19.950	-0.680	-3.282%	1.01万	0.00亿	0.000%
2026-07-10	20.310	20.720	20.960	19.980	0.420	2.069%	1.59万	0.00亿	0.000%
2026-07-09	20.580	20.300	20.680	19.940	-0.280	-1.361%	1.25万	0.00亿	0.000%
2026-07-08	21.410	20.580	21.410	20.550	-0.830	-3.877%	1.53万	0.00亿	0.000%
2026-07-07	21.620	21.410	21.620	20.800	-0.250	-1.154%	1.96万	0.00亿	0.000%
2026-07-06	21.220	21.660	21.960	21.020	0.440	2.074%	2.11万	0.00亿	0.000%
2026-07-03	20.650	21.220	21.350	20.520	0.700	3.411%	1.52万	0.00亿	0.000%
2026-07-02	20.210	20.520	20.860	20.020	0.250	1.233%	1.95万	0.00亿	0.000%
2026-07-01	20.170	20.270	20.560	19.940	0.100	0.496%	2.18万	0.00亿	0.000%
2026-06-30	20.250	20.170	20.480	19.910	-0.240	-1.176%	1.08万	0.00亿	0.000%
2026-06-29	20.110	20.410	20.510	19.420	0.120	0.591%	1.74万	0.00亿	0.000%
2026-06-26	21.040	20.290	21.040	20.090	-0.710	-3.381%	1.58万	0.00亿	0.000%
2026-06-25	21.850	21.000	21.850	20.730	-0.920	-4.197%	2.25万	0.00亿	0.000%
2026-06-24	21.700	21.920	22.390	21.420	0.260	1.200%	2.30万	0.00亿	0.000%
2026-06-23	21.580	21.660	22.050	21.430	0.160	0.744%	1.38万	0.00亿	0.000%
2026-06-22	21.790	21.500	21.890	20.650	-0.180	-0.830%	1.63万	0.00亿	0.000%
2026-06-18	21.730	21.680	21.780	21.250	-0.050	-0.230%	1.30万	0.00亿	0.000%
2026-06-17	22.270	21.730	22.400	21.610	-0.520	-2.337%	1.27万	0.00亿	0.000%
2026-06-16	22.520	22.250	22.570	21.980	-0.250	-1.111%	1.42万	0.00亿	0.000%
2026-06-15	22.900	22.500	23.240	22.440	-0.390	-1.704%	1.62万	0.00亿	0.000%
2026-06-12	22.830	22.890	22.970	22.420	0.360	1.598%	1.08万	0.00亿	0.000%
2026-06-11	22.590	22.530	22.960	22.230	-0.210	-0.923%	1.12万	0.00亿	0.000%
2026-06-10	22.920	22.740	23.130	22.410	-0.310	-1.345%	1.51万	0.00亿	0.000%
2026-06-09	24.010	23.050	24.140	22.930	-0.720	-3.029%	2.18万	0.00亿	0.000%
2026-06-08	23.680	23.770	24.810	23.370	-0.370	-1.533%	2.57万	0.00亿	0.000%
2026-06-05	23.560	24.140	25.730	23.430	0.590	2.505%	3.91万	0.00亿	0.000%
2026-06-04	23.760	23.550	24.080	23.400	-0.350	-1.464%	1.27万	0.00亿	0.000%
2026-06-03	24.410	23.900	24.690	23.710	-0.520	-2.129%	1.16万	0.00亿	0.000%
2026-06-02	25.260	24.420	25.380	24.120	-0.680	-2.709%	1.89万	0.00亿	0.000%
2026-06-01	24.700	25.100	25.500	24.300	0.470	1.908%	2.34万	0.00亿	0.000%
2026-05-29	25.020	24.630	25.510	24.390	-0.190	-0.766%	1.62万	0.00亿	0.000%
2026-05-28	25.390	24.820	25.390	24.080	-0.280	-1.116%	1.41万	0.00亿	0.000%
2026-05-27	25.720	25.100	25.910	24.810	-0.690	-2.675%	1.50万	0.00亿	0.000%
2026-05-26	26.500	25.790	26.790	25.670	-0.890	-3.336%	1.48万	0.00亿	0.000%
2026-05-25	26.850	26.680	27.300	26.220	-0.180	-0.670%	1.60万	0.00亿	0.000%
2026-05-22	26.730	26.860	27.400	25.940	0.260	0.977%	1.59万	0.00亿	0.000%
2026-05-21	27.580	26.600	27.780	26.410	-0.810	-2.955%	1.80万	0.00亿	0.000%
2026-05-20	27.830	27.410	27.830	27.200	-0.390	-1.403%	1.43万	0.00亿	0.000%
2026-05-19	28.260	27.800	28.650	27.470	-0.520	-1.836%	1.14万	0.00亿	0.000%
2026-05-18	28.100	28.320	28.600	27.940	-0.040	-0.141%	1.65万	0.00亿	0.000%
2026-05-15	28.930	28.360	28.930	27.880	0.180	0.639%	1.67万	0.00亿	0.000%
2026-05-14	28.700	28.180	29.090	28.180	-0.420	-1.469%	1.63万	0.00亿	0.000%
2026-05-13	28.560	28.600	29.350	28.480	0.040	0.140%	2.00万	0.00亿	0.000%
2026-05-12	29.740	28.560	29.790	28.470	-1.180	-3.968%	2.59万	0.00亿	0.000%
2026-05-11	29.760	29.740	30.310	29.470	-0.020	-0.067%	2.44万	0.00亿	0.000%
2026-05-08	29.440	29.760	29.990	29.340	0.300	1.018%	1.77万	0.00亿	0.000%
2026-05-07	30.020	29.460	30.020	29.080	-0.350	-1.174%	1.82万	0.00亿	0.000%
2026-05-06	30.340	29.810	30.400	29.600	-0.210	-0.700%	2.51万	0.00亿	0.000%
2026-04-30	30.020	30.020	30.420	29.450	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-29	28.660	30.020	30.330	28.650	1.360	4.745%	4.08万	0.00亿	0.000%
2026-04-28	27.850	28.660	29.130	27.700	0.810	2.908%	3.19万	0.00亿	0.000%
2026-04-27	27.820	27.850	27.920	27.060	0.020	0.072%	1.68万	0.00亿	0.000%
2026-04-24	27.850	27.830	28.180	27.390	-0.020	-0.072%	1.52万	0.00亿	0.000%
2026-04-23	27.750	27.850	29.000	27.590	-0.150	-0.536%	2.48万	0.00亿	0.000%
2026-04-22	29.110	28.000	29.110	27.780	-0.840	-2.913%	2.54万	0.00亿	0.000%
2026-04-21	28.710	28.840	30.020	28.540	0.110	0.383%	3.12万	0.00亿	0.000%
2026-04-20	27.350	28.730	28.800	27.300	1.300	4.739%	3.53万	0.00亿	0.000%
2026-04-17	27.790	27.430	27.790	27.350	-0.230	-0.832%	1.77万	0.00亿	0.000%
2026-04-16	27.090	27.660	27.820	26.700	0.770	2.864%	2.87万	0.00亿	0.000%
2026-04-15	27.210	26.890	27.950	26.660	-0.290	-1.067%	4.61万	0.00亿	0.000%
2026-04-14	25.790	27.180	27.230	25.400	1.520	5.924%	5.74万	0.00亿	0.000%
2026-04-13	24.450	25.660	25.670	24.150	0.000	0.000%	3.93万	0.00亿	0.000%
2026-04-10	24.240	24.590	24.770	24.230	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-09	24.260	24.240	24.360	23.980	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-08	24.250	24.410	24.620	24.210	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-07	23.030	23.750	23.870	22.930	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-03	24.100	23.260	24.110	23.070	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-02	24.410	24.100	24.590	23.610	0.000	0.000%	1.76万	0.00亿	0.000%
2026-04-01	24.420	24.410	24.590	23.910	0.000	0.000%	2.28万	0.00亿	0.000%