通达股份（002560）历史行情
以下为通达股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.310 | 6.070 | 6.340 | 6.070 | -0.290 | -4.560% | 3,401.22万 | 2.10亿 | 5.370% |
| 2026-10-13 | 6.260 | 6.360 | 6.390 | 6.090 | 0.060 | 0.950% | 45.79万 | 2.86亿 | 7.230% |
| 2026-10-12 | 6.330 | 6.300 | 6.440 | 6.270 | -0.040 | -0.630% | 36.00万 | 2.29亿 | 5.680% |
| 2026-10-09 | 6.340 | 6.340 | 6.390 | 6.050 | -0.060 | -0.940% | 46.00万 | 2.85亿 | 7.260% |
| 2026-10-08 | 6.390 | 6.400 | 6.630 | 6.330 | 0.110 | 1.750% | 52.66万 | 3.41亿 | 8.320% |
| 2026-10-07 | 6.640 | 6.290 | 6.670 | 6.270 | -0.220 | -3.379% | 3,938.20万 | 2.51亿 | 6.218% |
| 2026-10-06 | 6.640 | 6.290 | 6.670 | 6.270 | -0.220 | -3.379% | 3,938.20万 | 2.51亿 | 6.218% |
| 2026-10-05 | 6.640 | 6.290 | 6.670 | 6.270 | -0.220 | -3.379% | 3,938.20万 | 2.51亿 | 6.218% |
| 2026-10-02 | 6.640 | 6.290 | 6.670 | 6.270 | -0.220 | -3.379% | 3,938.20万 | 2.51亿 | 6.218% |
| 2026-10-01 | 6.640 | 6.290 | 6.670 | 6.270 | -0.220 | -3.379% | 3,938.20万 | 2.51亿 | 6.218% |
| 2026-09-30 | 6.640 | 6.290 | 6.670 | 6.270 | -0.220 | -3.380% | 39.38万 | 2.51亿 | 6.220% |
| 2026-09-29 | 6.450 | 6.510 | 6.560 | 6.420 | 0.010 | 0.150% | 27.36万 | 1.78亿 | 4.320% |
| 2026-09-28 | 6.730 | 6.500 | 6.770 | 6.410 | -0.300 | -4.410% | 38.55万 | 2.51亿 | 6.090% |
| 2026-09-27 | 7.000 | 6.800 | 7.030 | 6.780 | -0.180 | -2.579% | 4,146.89万 | 2.84亿 | 6.548% |
| 2026-09-24 | 7.000 | 6.800 | 7.030 | 6.780 | -0.180 | -2.580% | 41.47万 | 2.84亿 | 6.550% |
| 2026-09-23 | 7.350 | 6.980 | 7.370 | 6.930 | -0.360 | -4.900% | 65.57万 | 4.61亿 | 10.350% |
| 2026-09-22 | 7.490 | 7.340 | 7.510 | 7.270 | -0.140 | -1.870% | 66.77万 | 4.91亿 | 10.540% |
| 2026-09-21 | 7.340 | 7.480 | 7.520 | 7.250 | 0.110 | 1.490% | 88.00万 | 6.51亿 | 13.900% |
| 2026-09-18 | 7.200 | 7.370 | 7.800 | 7.120 | 0.210 | 2.930% | 119.44万 | 8.88亿 | 18.860% |
| 2026-09-17 | 7.320 | 7.160 | 7.370 | 7.070 | -0.280 | -3.760% | 108.09万 | 7.75亿 | 17.070% |
| 2026-09-16 | 7.340 | 7.440 | 7.660 | 7.330 | -0.280 | -3.630% | 144.16万 | 10.75亿 | 22.760% |
| 2026-09-15 | 7.290 | 7.720 | 8.060 | 7.210 | 0.150 | 1.980% | 228.23万 | 17.38亿 | 36.040% |
| 2026-09-14 | 7.500 | 7.570 | 7.570 | 7.300 | 0.690 | 10.030% | 78.68万 | 5.92亿 | 12.420% |
| 2026-09-11 | 6.200 | 6.880 | 6.880 | 6.110 | 0.630 | 10.080% | 79.41万 | 5.36亿 | 12.540% |
| 2026-09-10 | 6.350 | 6.250 | 6.350 | 6.210 | -0.110 | -1.730% | 19.52万 | 1.23亿 | 3.080% |
| 2026-09-09 | 6.220 | 6.360 | 6.380 | 6.200 | 0.130 | 2.090% | 24.87万 | 1.57亿 | 3.930% |
| 2026-09-08 | 6.220 | 6.230 | 6.240 | 6.160 | 0.040 | 0.650% | 15.83万 | 0.98亿 | 2.500% |
| 2026-09-07 | 6.260 | 6.190 | 6.260 | 6.160 | -0.030 | -0.480% | 16.83万 | 1.05亿 | 2.660% |
| 2026-09-04 | 6.280 | 6.220 | 6.380 | 6.180 | -0.060 | -0.960% | 21.97万 | 1.38亿 | 3.470% |
| 2026-09-03 | 6.340 | 6.280 | 6.380 | 6.180 | -0.030 | -0.480% | 22.41万 | 1.41亿 | 3.540% |
| 2026-09-02 | 6.180 | 6.310 | 6.340 | 6.130 | 0.100 | 1.610% | 26.33万 | 1.65亿 | 4.160% |
| 2026-09-01 | 6.210 | 6.210 | 6.270 | 6.150 | -0.010 | -0.160% | 15.13万 | 0.94亿 | 2.390% |
| 2026-08-31 | 6.130 | 6.220 | 6.220 | 6.060 | 0.090 | 1.470% | 18.14万 | 1.12亿 | 2.860% |
| 2026-08-28 | 6.170 | 6.130 | 6.180 | 6.100 | -0.030 | -0.490% | 12.73万 | 0.78亿 | 2.010% |
| 2026-08-27 | 6.100 | 6.160 | 6.180 | 6.050 | 0.020 | 0.330% | 13.64万 | 0.84亿 | 2.150% |
| 2026-08-26 | 6.110 | 6.140 | 6.180 | 6.050 | 0.060 | 0.990% | 13.90万 | 0.85亿 | 2.200% |
| 2026-08-25 | 5.900 | 6.080 | 6.120 | 5.880 | 0.140 | 2.360% | 18.59万 | 1.12亿 | 2.930% |
| 2026-08-24 | 6.120 | 5.940 | 6.120 | 5.850 | -0.080 | -1.330% | 20.35万 | 1.21亿 | 3.210% |
| 2026-08-21 | 5.990 | 6.020 | 6.070 | 5.840 | -0.070 | -1.150% | 23.73万 | 1.42亿 | 3.750% |
| 2026-08-20 | 6.160 | 6.090 | 6.220 | 6.060 | -0.030 | -0.490% | 18.99万 | 1.16亿 | 3.000% |
| 2026-08-19 | 6.400 | 6.120 | 6.440 | 6.110 | -0.380 | -5.850% | 27.16万 | 1.69亿 | 4.290% |
| 2026-08-18 | 6.560 | 6.500 | 6.620 | 6.440 | -0.050 | -0.760% | 19.01万 | 1.24亿 | 3.000% |
| 2026-08-17 | 6.400 | 6.550 | 6.560 | 6.340 | 0.150 | 2.340% | 23.66万 | 1.54亿 | 3.740% |
| 2026-08-14 | 6.430 | 6.400 | 6.470 | 6.310 | -0.060 | -0.930% | 21.77万 | 1.39亿 | 3.440% |
| 2026-08-13 | 6.570 | 6.460 | 6.620 | 6.450 | -0.110 | -1.670% | 23.78万 | 1.56亿 | 3.750% |
| 2026-08-12 | 6.430 | 6.570 | 6.580 | 6.410 | 0.150 | 2.340% | 27.44万 | 1.79亿 | 4.330% |
| 2026-08-11 | 6.500 | 6.420 | 6.510 | 6.340 | -0.120 | -1.830% | 23.02万 | 1.48亿 | 3.630% |
| 2026-08-10 | 6.430 | 6.540 | 6.550 | 6.370 | 0.160 | 2.510% | 26.92万 | 1.74亿 | 4.250% |
| 2026-08-07 | 6.480 | 6.380 | 6.480 | 6.270 | -0.080 | -1.240% | 23.26万 | 1.48亿 | 3.670% |
| 2026-08-06 | 6.500 | 6.460 | 6.530 | 6.340 | -0.030 | -0.460% | 27.31万 | 1.76亿 | 4.310% |
| 2026-08-05 | 6.420 | 6.490 | 6.490 | 6.390 | 0.060 | 0.930% | 34.86万 | 2.25亿 | 5.500% |
| 2026-08-04 | 6.480 | 6.430 | 6.520 | 6.320 | 0.080 | 1.260% | 40.97万 | 2.62亿 | 6.470% |
| 2026-08-03 | 6.150 | 6.350 | 6.360 | 6.090 | 0.270 | 4.440% | 48.20万 | 3.03亿 | 7.610% |
| 2026-07-31 | 6.030 | 6.080 | 6.110 | 6.010 | 0.090 | 1.500% | 30.70万 | 1.87亿 | 4.850% |
| 2026-07-30 | 6.130 | 5.990 | 6.190 | 5.950 | -0.150 | -2.440% | 35.85万 | 2.17亿 | 5.660% |
| 2026-07-29 | 6.030 | 6.140 | 6.180 | 5.890 | 0.120 | 1.990% | 43.74万 | 2.65亿 | 6.910% |
| 2026-07-28 | 6.050 | 6.020 | 6.180 | 5.990 | -0.120 | -1.950% | 40.81万 | 2.47亿 | 6.440% |
| 2026-07-27 | 5.960 | 6.140 | 6.150 | 5.870 | 0.280 | 4.780% | 62.48万 | 3.77亿 | 9.870% |
| 2026-07-24 | 6.060 | 5.860 | 6.190 | 5.840 | -0.100 | -1.680% | 90.72万 | 5.47亿 | 14.320% |
| 2026-07-23 | 5.440 | 5.960 | 5.960 | 5.420 | 0.540 | 9.960% | 56.27万 | 3.24亿 | 8.880% |
| 2026-07-22 | 5.500 | 5.420 | 5.610 | 5.380 | -0.140 | -2.520% | 27.10万 | 1.49亿 | 4.280% |
| 2026-07-21 | 5.480 | 5.560 | 5.560 | 5.100 | 0.080 | 1.460% | 43.23万 | 2.32亿 | 6.830% |
| 2026-07-20 | 5.660 | 5.480 | 5.740 | 5.400 | -0.110 | -1.970% | 37.80万 | 2.11亿 | 5.970% |
| 2026-07-17 | 5.890 | 5.590 | 5.940 | 5.530 | -0.320 | -5.410% | 34.83万 | 2.00亿 | 5.500% |
| 2026-07-16 | 5.910 | 5.910 | 6.080 | 5.800 | -0.080 | -1.340% | 37.96万 | 2.26亿 | 5.990% |
| 2026-07-15 | 6.230 | 5.990 | 6.250 | 5.900 | -0.510 | -7.850% | 57.72万 | 3.51亿 | 9.110% |
| 2026-07-14 | 6.340 | 6.500 | 6.500 | 6.230 | 0.110 | 1.720% | 27.90万 | 1.77亿 | 4.400% |
| 2026-07-13 | 6.860 | 6.390 | 6.860 | 6.370 | -0.470 | -6.850% | 29.43万 | 1.92亿 | 4.650% |
| 2026-07-10 | 6.800 | 6.860 | 7.100 | 6.750 | 0.050 | 0.730% | 31.83万 | 2.21亿 | 5.030% |
| 2026-07-09 | 6.740 | 6.810 | 6.840 | 6.460 | 0.000 | 0.000% | 32.06万 | 2.14亿 | 5.060% |
| 2026-07-08 | 7.050 | 6.810 | 7.110 | 6.800 | -0.240 | -3.400% | 25.44万 | 1.75亿 | 4.020% |
| 2026-07-07 | 7.190 | 7.050 | 7.280 | 6.990 | -0.210 | -2.890% | 24.60万 | 1.75亿 | 3.880% |
| 2026-07-06 | 7.600 | 7.260 | 7.650 | 7.250 | -0.320 | -4.220% | 35.24万 | 2.61亿 | 5.560% |
| 2026-07-03 | 7.390 | 7.580 | 7.700 | 7.380 | 0.190 | 2.570% | 36.55万 | 2.77亿 | 5.770% |
| 2026-07-02 | 7.300 | 7.390 | 7.780 | 7.270 | 0.000 | 0.000% | 44.27万 | 3.32亿 | 6.990% |
| 2026-07-01 | 7.440 | 7.390 | 7.500 | 7.240 | -0.050 | -0.670% | 34.88万 | 2.57亿 | 5.510% |
| 2026-06-30 | 7.430 | 7.440 | 7.490 | 7.280 | -0.030 | -0.400% | 26.70万 | 1.98亿 | 4.220% |
| 2026-06-29 | 7.610 | 7.470 | 7.730 | 7.360 | -0.130 | -1.710% | 33.97万 | 2.54亿 | 5.360% |
| 2026-06-26 | 7.970 | 7.600 | 8.020 | 7.560 | -0.360 | -4.520% | 42.95万 | 3.31亿 | 6.780% |
| 2026-06-25 | 8.320 | 7.960 | 8.470 | 7.920 | -0.270 | -3.280% | 48.48万 | 3.93亿 | 7.650% |
| 2026-06-24 | 8.620 | 8.230 | 8.620 | 8.060 | -0.390 | -4.520% | 64.25万 | 5.27亿 | 10.140% |
| 2026-06-23 | 8.270 | 8.620 | 8.970 | 8.240 | 0.370 | 4.480% | 77.30万 | 6.69亿 | 12.210% |
| 2026-06-22 | 8.210 | 8.250 | 8.250 | 7.900 | 0.040 | 0.490% | 42.74万 | 3.45亿 | 6.750% |
| 2026-06-18 | 8.280 | 8.210 | 8.310 | 8.150 | -0.100 | -1.200% | 32.40万 | 2.66亿 | 5.120% |
| 2026-06-17 | 8.400 | 8.310 | 8.590 | 8.250 | -0.120 | -1.420% | 38.60万 | 3.24亿 | 6.090% |
| 2026-06-16 | 8.410 | 8.430 | 8.490 | 8.250 | 0.020 | 0.240% | 32.25万 | 2.71亿 | 5.090% |
| 2026-06-15 | 8.300 | 8.410 | 8.490 | 8.250 | 0.190 | 2.310% | 30.32万 | 2.54亿 | 4.790% |
| 2026-06-12 | 8.210 | 8.220 | 8.380 | 8.120 | 0.150 | 1.860% | 36.07万 | 2.98亿 | 5.700% |
| 2026-06-11 | 8.080 | 8.070 | 8.160 | 7.990 | -0.050 | -0.620% | 26.43万 | 2.14亿 | 4.170% |
| 2026-06-10 | 8.450 | 8.120 | 8.450 | 8.060 | -0.330 | -3.910% | 33.55万 | 2.74亿 | 5.300% |
| 2026-06-09 | 8.510 | 8.450 | 8.540 | 8.240 | 0.230 | 2.800% | 34.60万 | 2.90亿 | 5.460% |
| 2026-06-08 | 8.410 | 8.220 | 8.580 | 8.150 | -0.470 | -5.410% | 41.71万 | 3.48亿 | 6.590% |
| 2026-06-05 | 8.680 | 8.690 | 8.840 | 8.420 | 0.000 | 0.000% | 46.98万 | 4.07亿 | 7.420% |
| 2026-06-04 | 8.810 | 8.690 | 8.870 | 8.620 | -0.180 | -2.030% | 39.71万 | 3.46亿 | 6.270% |
| 2026-06-03 | 8.860 | 8.870 | 8.970 | 8.740 | -0.060 | -0.670% | 47.42万 | 4.20亿 | 7.490% |
| 2026-06-02 | 9.180 | 8.930 | 9.190 | 8.600 | -0.260 | -2.830% | 57.39万 | 5.08亿 | 9.060% |
| 2026-06-01 | 9.100 | 9.190 | 9.310 | 8.900 | 0.030 | 0.330% | 53.03万 | 4.86亿 | 8.370% |
| 2026-05-29 | 9.180 | 9.160 | 9.400 | 8.930 | -0.020 | -0.220% | 74.91万 | 6.88亿 | 11.830% |
| 2026-05-28 | 8.990 | 9.180 | 9.300 | 8.890 | 0.340 | 3.850% | 72.05万 | 6.58亿 | 11.380% |
| 2026-05-27 | 9.000 | 8.840 | 9.100 | 8.710 | -0.200 | -2.210% | 45.52万 | 4.04亿 | 7.190% |
| 2026-05-26 | 9.270 | 9.040 | 9.300 | 8.800 | -0.230 | -2.480% | 56.98万 | 5.10亿 | 9.000% |
| 2026-05-25 | 9.610 | 9.270 | 9.770 | 9.160 | -0.220 | -2.320% | 66.85万 | 6.27亿 | 10.550% |
| 2026-05-22 | 9.370 | 9.490 | 9.580 | 9.240 | 0.310 | 3.380% | 58.39万 | 5.51亿 | 9.220% |
| 2026-05-21 | 9.640 | 9.180 | 9.810 | 9.150 | -0.450 | -4.670% | 75.06万 | 7.13亿 | 11.850% |
| 2026-05-20 | 9.810 | 9.630 | 9.840 | 9.460 | -0.220 | -2.230% | 70.09万 | 6.72亿 | 11.070% |
| 2026-05-19 | 10.150 | 9.850 | 10.150 | 9.650 | -0.250 | -2.480% | 86.41万 | 8.50亿 | 13.640% |
| 2026-05-18 | 10.220 | 10.100 | 10.540 | 9.950 | -0.350 | -3.350% | 103.18万 | 10.48亿 | 16.290% |
| 2026-05-15 | 11.080 | 10.450 | 11.250 | 10.450 | -1.160 | -9.990% | 163.84万 | 17.45亿 | 25.870% |
| 2026-05-14 | 12.680 | 11.610 | 12.890 | 11.610 | -1.290 | -10.000% | 182.48万 | 21.95亿 | 28.810% |
| 2026-05-13 | 12.120 | 12.900 | 12.900 | 12.070 | 1.170 | 9.970% | 188.82万 | 23.80亿 | 29.810% |
| 2026-05-12 | 10.580 | 11.730 | 11.730 | 10.380 | 1.080 | 10.140% | 117.01万 | 18.72亿 | 25.830% |
| 2026-05-11 | 11.130 | 10.650 | 11.210 | 10.570 | -0.390 | -3.530% | 88.02万 | 13.32亿 | 19.430% |
| 2026-05-08 | 11.230 | 11.040 | 11.300 | 10.970 | -0.370 | -3.240% | 85.45万 | 13.31亿 | 18.860% |
| 2026-05-07 | 10.830 | 11.410 | 11.550 | 10.780 | 0.670 | 6.240% | 105.51万 | 16.65亿 | 23.290% |
| 2026-05-06 | 10.800 | 10.740 | 11.030 | 10.650 | 0.320 | 3.070% | 100.25万 | 15.28亿 | 22.130% |
| 2026-04-30 | 10.940 | 10.420 | 11.120 | 10.080 | -0.640 | -5.790% | 113.65万 | 16.72亿 | 25.090% |
| 2026-04-29 | 10.800 | 11.060 | 11.250 | 10.770 | 0.330 | 3.080% | 121.46万 | 18.87亿 | 26.820% |
| 2026-04-28 | 11.040 | 10.730 | 11.130 | 10.580 | -0.410 | -3.680% | 119.71万 | 18.14亿 | 26.430% |
| 2026-04-27 | 10.450 | 11.140 | 11.140 | 10.450 | 1.020 | 10.080% | 121.86万 | 18.59亿 | 26.900% |
| 2026-04-24 | 9.690 | 10.120 | 10.430 | 9.670 | -0.010 | -0.100% | 108.41万 | 15.51亿 | 23.930% |
| 2026-04-23 | 9.670 | 10.130 | 10.400 | 9.670 | 0.310 | 3.160% | 123.06万 | 17.42亿 | 27.170% |
| 2026-04-22 | 9.920 | 9.820 | 10.060 | 9.670 | -0.250 | -2.480% | 125.71万 | 17.42亿 | 27.760% |
| 2026-04-21 | 11.470 | 10.070 | 11.710 | 10.040 | -0.780 | -7.190% | 192.77万 | 28.94亿 | 42.560% |
| 2026-04-20 | 10.400 | 10.850 | 10.850 | 10.250 | 1.000 | 10.150% | 100.38万 | 15.05亿 | 22.160% |
| 2026-04-17 | 10.090 | 9.850 | 10.650 | 9.740 | -0.020 | -0.200% | 135.76万 | 19.34亿 | 29.970% |
| 2026-04-16 | 9.780 | 9.870 | 10.070 | 9.220 | -0.100 | -1.000% | 131.91万 | 18.14亿 | 29.120% |
| 2026-04-15 | 9.689 | 9.968 | 10.147 | 9.410 | 0.000 | 0.000% | 136.92万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.846 | 9.803 | 10.068 | 9.617 | -0.336 | -3.314% | 135.58万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.417 | 10.139 | 10.161 | 9.417 | 0.000 | 0.000% | 162.92万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.510 | 9.632 | 9.982 | 9.460 | 0.000 | 0.000% | 163.12万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.246 | 9.417 | 9.746 | 9.110 | 0.000 | 0.000% | 152.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.310 | 9.617 | 9.796 | 9.145 | 0.000 | 0.000% | 197.26万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.881 | 9.403 | 9.853 | 8.781 | 0.000 | 0.000% | 184.98万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.782 | 8.952 | 10.204 | 8.859 | 0.000 | 0.000% | 207.13万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.217 | 9.267 | 9.267 | 8.459 | 0.000 | 0.000% | 211.00万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.059 | 8.416 | 8.416 | 7.916 | 0.000 | 0.000% | 83.62万 | 0.00亿 | 0.000% |