通鼎互联（002491）历史行情

以下为通鼎互联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
2026-10-16	17.510	17.280	18.210	16.910	0.240	1.408%	106.13万	0.00亿	0.000%
2026-10-15	17.010	17.040	17.590	16.860	-0.620	-3.511%	72.31万	0.00亿	0.000%
2026-10-14	18.310	17.660	18.630	17.620	-0.690	-3.760%	69.58万	0.00亿	0.000%
2026-10-13	17.120	18.350	18.690	16.700	0.720	4.084%	115.38万	0.00亿	0.000%
2026-10-12	18.600	17.630	18.760	17.560	-1.230	-6.522%	85.98万	0.00亿	0.000%
2026-10-09	19.420	18.860	19.500	17.810	-0.920	-4.651%	137.46万	0.00亿	0.000%
2026-10-08	20.150	19.780	21.190	19.500	-0.260	-1.297%	108.04万	0.00亿	0.000%
2026-10-07	20.880	20.040	20.990	19.860	-0.580	-2.813%	9,730.21万	19.72亿	8.271%
2026-10-06	20.880	20.040	20.990	19.860	-0.580	-2.813%	9,730.21万	19.72亿	8.271%
2026-10-05	20.880	20.040	20.990	19.860	-0.580	-2.813%	9,730.21万	19.72亿	8.271%
2026-10-02	20.880	20.040	20.990	19.860	-0.580	-2.813%	9,730.21万	19.72亿	8.271%
2026-10-01	20.880	20.040	20.990	19.860	-0.580	-2.813%	9,730.21万	19.72亿	8.271%
2026-09-30	20.880	20.040	20.990	19.860	-0.580	-2.813%	97.30万	0.00亿	0.000%
2026-09-29	20.010	20.620	20.900	20.010	-0.800	-3.735%	123.28万	0.00亿	0.000%
2026-09-28	23.600	21.420	23.800	21.420	-2.380	-10.000%	112.73万	0.00亿	0.000%
2026-09-27	24.020	23.800	24.930	23.750	-0.480	-1.977%	17,035.54万	41.45亿	14.480%
2026-09-24	24.020	23.800	24.930	23.750	-0.480	-1.977%	170.36万	0.00亿	0.000%
2026-09-23	24.450	24.280	24.520	23.100	0.250	1.040%	167.31万	0.00亿	0.000%
2026-09-22	24.860	24.030	25.400	23.900	-0.560	-2.277%	223.74万	0.00亿	0.000%
2026-09-21	24.230	24.590	24.590	23.600	0.810	3.406%	210.24万	0.00亿	0.000%
2026-09-18	24.050	23.780	24.300	23.310	0.110	0.465%	190.42万	0.00亿	0.000%
2026-09-17	24.480	23.670	24.850	23.540	-0.780	-3.190%	266.04万	0.00亿	0.000%
2026-09-16	22.440	24.450	24.450	22.430	2.220	9.987%	288.26万	0.00亿	0.000%
2026-09-15	19.780	22.230	22.230	19.700	2.020	9.995%	267.05万	0.00亿	0.000%
2026-09-14	20.610	20.210	20.640	19.740	-0.980	-4.625%	109.62万	0.00亿	0.000%
2026-09-11	20.100	21.190	21.480	20.100	0.170	0.809%	124.66万	0.00亿	0.000%
2026-09-10	21.610	21.020	22.000	21.000	-1.200	-5.401%	123.37万	0.00亿	0.000%
2026-09-09	21.940	22.220	22.570	21.500	0.770	3.590%	195.70万	0.00亿	0.000%
2026-09-08	21.120	21.450	21.990	20.900	0.350	1.659%	178.90万	0.00亿	0.000%
2026-09-07	20.670	21.100	21.290	20.400	0.720	3.533%	121.16万	0.00亿	0.000%
2026-09-04	21.200	20.380	21.600	20.200	-0.680	-3.229%	145.96万	0.00亿	0.000%
2026-09-03	21.510	21.060	21.710	20.650	-0.400	-1.864%	128.29万	0.00亿	0.000%
2026-09-02	20.740	21.460	21.990	20.710	0.310	1.466%	149.98万	0.00亿	0.000%
2026-09-01	22.000	21.150	22.090	21.130	-1.070	-4.815%	135.96万	0.00亿	0.000%
2026-08-31	21.120	22.220	22.440	21.120	-0.010	-0.045%	158.93万	0.00亿	0.000%
2026-08-28	23.080	22.230	23.550	22.160	-1.410	-5.964%	247.75万	0.00亿	0.000%
2026-08-27	22.440	23.640	24.200	22.150	1.160	5.160%	302.12万	0.00亿	0.000%
2026-08-26	21.720	22.480	23.450	20.280	1.080	5.047%	339.24万	0.00亿	0.000%
2026-08-25	20.660	21.400	22.040	19.600	0.590	2.835%	285.67万	0.00亿	0.000%
2026-08-24	22.000	20.810	22.240	20.250	-0.390	-1.840%	298.61万	0.00亿	0.000%
2026-08-21	20.060	21.200	21.200	19.470	1.930	10.016%	358.33万	0.00亿	0.000%
2026-08-20	17.910	19.270	19.270	17.180	1.750	9.989%	224.74万	0.00亿	0.000%
2026-08-19	18.320	17.520	19.030	17.520	-1.950	-10.015%	149.66万	0.00亿	0.000%
2026-08-18	20.010	19.470	20.370	19.210	-0.830	-4.089%	179.66万	0.00亿	0.000%
2026-08-17	19.580	20.300	20.480	19.030	0.650	3.308%	266.51万	0.00亿	0.000%
2026-08-14	18.820	19.650	19.950	18.060	0.710	3.749%	292.85万	0.00亿	0.000%
2026-08-13	20.680	18.940	20.720	18.680	0.100	0.531%	330.38万	0.00亿	0.000%
2026-08-12	17.300	18.840	18.840	17.000	1.710	9.982%	81.51万	0.00亿	0.000%
2026-08-11	17.250	17.130	17.630	16.720	-0.240	-1.382%	114.48万	0.00亿	0.000%
2026-08-10	17.520	17.370	17.880	16.670	0.110	0.637%	152.41万	0.00亿	0.000%
2026-08-07	16.800	17.260	17.420	16.330	0.740	4.479%	176.75万	0.00亿	0.000%
2026-08-06	15.900	16.520	16.750	15.730	0.460	2.864%	204.84万	0.00亿	0.000%
2026-08-05	14.300	16.060	16.060	14.280	1.460	10.000%	131.53万	0.00亿	0.000%
2026-08-04	14.170	14.600	14.790	13.980	0.740	5.339%	134.75万	0.00亿	0.000%
2026-08-03	13.660	13.860	14.010	13.500	-0.100	-0.716%	102.47万	0.00亿	0.000%
2026-07-31	14.600	13.960	15.180	13.900	0.160	1.159%	202.27万	0.00亿	0.000%
2026-07-30	14.650	13.800	15.180	13.440	-1.030	-6.945%	120.97万	0.00亿	0.000%
2026-07-29	15.450	14.830	15.500	14.180	-0.670	-4.323%	129.60万	0.00亿	0.000%
2026-07-28	15.880	15.500	16.620	15.250	-1.070	-6.457%	146.68万	0.00亿	0.000%
2026-07-27	15.810	16.570	17.280	15.600	0.860	5.474%	190.49万	0.00亿	0.000%
2026-07-24	16.120	15.710	16.570	15.630	-0.860	-5.190%	95.56万	0.00亿	0.000%
2026-07-23	16.650	16.570	17.620	16.220	0.110	0.668%	164.73万	0.00亿	0.000%
2026-07-22	16.660	16.460	17.660	16.250	-0.770	-4.469%	172.89万	0.00亿	0.000%
2026-07-21	17.050	17.230	17.350	15.180	0.360	2.134%	220.11万	0.00亿	0.000%
2026-07-20	17.860	16.870	18.880	16.030	-0.290	-1.690%	183.01万	0.00亿	0.000%
2026-07-17	19.040	17.160	19.410	17.100	-1.840	-9.684%	113.54万	0.00亿	0.000%
2026-07-16	19.890	19.000	20.410	18.700	-1.370	-6.726%	118.60万	0.00亿	0.000%
2026-07-15	21.760	20.370	21.930	20.330	-0.490	-2.349%	117.89万	0.00亿	0.000%
2026-07-14	19.880	20.860	20.860	19.120	0.990	4.982%	120.15万	0.00亿	0.000%
2026-07-13	21.670	19.870	21.850	19.870	-2.210	-10.009%	133.59万	0.00亿	0.000%
2026-07-10	23.340	22.080	24.300	22.000	-1.220	-5.236%	146.74万	0.00亿	0.000%
2026-07-09	22.950	23.300	23.450	21.700	0.690	3.052%	145.31万	0.00亿	0.000%
2026-07-08	23.890	22.610	23.900	22.320	-0.550	-2.375%	104.05万	0.00亿	0.000%
2026-07-07	24.000	23.160	24.350	22.700	-0.970	-4.020%	104.65万	0.00亿	0.000%
2026-07-06	26.230	24.130	26.370	23.550	-1.340	-5.261%	131.42万	0.00亿	0.000%
2026-07-03	26.320	25.470	27.040	25.360	-1.160	-4.356%	141.82万	0.00亿	0.000%
2026-07-02	27.960	26.630	28.810	26.630	-2.960	-10.003%	134.68万	0.00亿	0.000%
2026-07-01	31.820	29.590	32.590	29.190	-2.810	-8.673%	178.53万	0.00亿	0.000%
2026-06-30	34.200	32.400	34.570	31.420	-0.800	-2.410%	150.61万	0.00亿	0.000%
2026-06-29	36.000	33.200	36.380	32.540	-2.950	-8.160%	180.11万	0.00亿	0.000%
2026-06-26	37.320	36.150	38.110	34.650	-2.350	-6.104%	186.83万	0.00亿	0.000%
2026-06-25	39.550	38.500	39.710	37.000	1.450	3.914%	206.04万	0.00亿	0.000%
2026-06-24	33.680	37.050	37.050	33.680	3.370	10.006%	47.10万	0.00亿	0.000%
2026-06-23	34.590	33.680	35.500	32.580	-0.320	-0.941%	172.62万	0.00亿	0.000%
2026-06-22	34.280	34.000	34.740	32.530	2.420	7.663%	279.13万	0.00亿	0.000%
2026-06-18	30.010	31.580	31.580	30.010	2.870	9.997%	55.44万	0.00亿	0.000%
2026-06-17	26.110	28.710	28.710	25.660	2.610	10.000%	188.27万	0.00亿	0.000%
2026-06-16	24.370	26.100	26.540	23.910	1.970	8.164%	246.82万	0.00亿	0.000%
2026-06-15	23.660	24.130	24.130	22.700	1.400	6.159%	183.79万	0.00亿	0.000%
2026-06-12	24.700	22.730	25.130	22.550	-1.330	-5.528%	178.86万	0.00亿	0.000%
2026-06-11	24.160	24.060	24.860	23.500	-0.230	-0.947%	120.02万	0.00亿	0.000%
2026-06-10	25.810	24.290	25.980	23.940	-2.310	-8.684%	173.65万	0.00亿	0.000%
2026-06-09	25.800	26.600	26.760	24.780	1.500	5.976%	225.79万	0.00亿	0.000%
2026-06-08	22.360	25.100	26.680	22.360	0.280	1.128%	249.01万	0.00亿	0.000%
2026-06-05	26.420	24.820	28.580	24.650	-2.010	-7.492%	297.21万	0.00亿	0.000%
2026-06-04	23.520	26.830	26.830	23.520	2.440	10.004%	226.05万	0.00亿	0.000%
2026-06-03	25.010	24.390	26.500	24.000	-0.700	-2.790%	271.04万	0.00亿	0.000%
2026-06-02	22.520	25.090	25.200	22.520	1.890	8.147%	242.10万	0.00亿	0.000%
2026-06-01	23.610	23.200	24.700	22.480	-0.730	-3.051%	184.19万	0.00亿	0.000%
2026-05-29	23.000	23.930	24.860	22.010	0.810	3.503%	238.81万	0.00亿	0.000%
2026-05-28	20.890	23.120	23.360	20.610	1.880	8.851%	180.37万	0.00亿	0.000%
2026-05-27	21.610	21.240	22.220	20.810	-0.510	-2.345%	127.57万	0.00亿	0.000%
2026-05-26	23.420	21.750	23.550	21.220	-1.830	-7.761%	137.55万	0.00亿	0.000%
2026-05-25	23.210	23.580	23.760	21.990	0.780	3.421%	142.28万	0.00亿	0.000%
2026-05-22	22.580	22.800	22.830	22.020	1.060	4.876%	121.27万	0.00亿	0.000%
2026-05-21	23.930	21.740	23.930	21.740	-2.410	-9.979%	152.55万	0.00亿	0.000%
2026-05-20	23.460	24.150	24.880	22.810	0.460	1.942%	180.56万	0.00亿	0.000%
2026-05-19	23.170	23.690	23.830	22.510	0.000	0.000%	147.89万	0.00亿	0.000%
2026-05-18	22.880	23.690	24.850	22.650	1.100	4.869%	184.82万	0.00亿	0.000%
2026-05-15	24.070	22.590	24.430	22.260	-2.060	-8.357%	197.61万	0.00亿	0.000%
2026-05-14	26.160	24.650	26.390	24.380	-2.300	-8.534%	229.75万	0.00亿	0.000%
2026-05-13	25.010	26.950	27.450	25.010	1.950	7.800%	285.10万	0.00亿	0.000%
2026-05-12	24.500	25.000	25.000	23.310	2.270	9.987%	128.01万	0.00亿	0.000%
2026-05-11	22.730	22.730	22.730	22.230	2.070	10.019%	87.32万	0.00亿	0.000%
2026-05-08	20.040	20.660	20.660	20.030	1.880	10.011%	115.34万	0.00亿	0.000%
2026-05-07	18.780	18.780	18.780	18.550	1.710	10.018%	52.97万	0.00亿	0.000%
2026-05-06	16.030	17.070	17.360	15.880	1.270	8.038%	150.57万	0.00亿	0.000%
2026-04-30	16.950	15.800	16.980	15.270	-0.770	-4.647%	143.82万	0.00亿	0.000%
2026-04-29	16.510	16.570	16.940	16.270	0.010	0.060%	108.76万	0.00亿	0.000%
2026-04-28	16.350	16.560	17.360	16.240	-0.260	-1.546%	144.58万	0.00亿	0.000%
2026-04-27	15.610	16.820	17.000	15.450	1.170	7.476%	200.06万	0.00亿	0.000%
2026-04-24	16.340	15.650	16.800	15.310	-1.180	-7.011%	186.02万	0.00亿	0.000%
2026-04-23	17.010	16.830	18.200	16.830	-0.390	-2.265%	203.21万	0.00亿	0.000%
2026-04-22	16.620	17.220	17.500	16.560	0.470	2.806%	248.66万	0.00亿	0.000%
2026-04-21	16.670	16.750	17.230	16.310	0.110	0.661%	250.33万	0.00亿	0.000%
2026-04-20	16.300	16.640	16.640	16.250	0.000	0.000%	71.77万	0.00亿	0.000%
2026-04-17	15.620	15.130	15.970	15.000	0.000	0.000%	211.54万	0.00亿	0.000%
2026-04-16	13.950	15.620	15.620	13.730	1.420	10.000%	260.63万	38.98亿	22.150%
2026-04-15	15.020	14.200	15.500	14.100	0.000	0.000%	214.05万	0.00亿	0.000%
2026-04-14	14.530	15.090	15.500	14.140	0.270	1.822%	272.38万	0.00亿	0.000%
2026-04-13	14.180	14.820	15.550	13.880	0.000	0.000%	263.12万	0.00亿	0.000%
2026-04-10	15.500	14.590	15.780	14.530	0.000	0.000%	308.16万	0.00亿	0.000%
2026-04-09	15.590	16.140	16.660	14.400	0.000	0.000%	379.24万	0.00亿	0.000%
2026-04-08	14.870	15.200	15.200	14.510	0.000	0.000%	74.09万	0.00亿	0.000%
2026-04-07	12.560	13.820	13.820	12.380	0.000	0.000%	183.58万	0.00亿	0.000%
2026-04-03	12.110	12.560	12.580	11.700	0.000	0.000%	218.81万	0.00亿	0.000%
2026-04-02	11.690	12.000	12.780	11.690	0.000	0.000%	200.18万	0.00亿	0.000%
2026-04-01	12.080	11.960	12.350	11.500	0.000	0.000%	191.99万	0.00亿	0.000%