通达动力（002576）历史行情

以下为通达动力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
2026-10-13	15.750	15.290	15.790	15.030	-0.780	-4.854%	1,586.11万	2.43亿	9.789%
2026-10-12	14.620	16.070	16.070	14.600	1.460	9.993%	8.88万	0.00亿	0.000%
2026-10-09	14.600	14.610	14.720	14.170	-0.060	-0.409%	2.87万	0.00亿	0.000%
2026-10-08	14.360	14.670	14.750	14.280	0.290	2.017%	3.48万	0.00亿	0.000%
2026-10-07	14.660	14.380	14.700	14.370	-0.280	-1.910%	193.90万	0.28亿	1.197%
2026-10-06	14.660	14.380	14.700	14.370	-0.280	-1.910%	193.90万	0.28亿	1.197%
2026-10-05	14.660	14.380	14.700	14.370	-0.280	-1.910%	193.90万	0.28亿	1.197%
2026-10-02	14.660	14.380	14.700	14.370	-0.280	-1.910%	193.90万	0.28亿	1.197%
2026-10-01	14.660	14.380	14.700	14.370	-0.280	-1.910%	193.90万	0.28亿	1.197%
2026-09-30	14.660	14.380	14.700	14.370	-0.280	-1.910%	1.94万	0.00亿	0.000%
2026-09-29	14.450	14.660	14.730	14.400	0.130	0.895%	2.29万	0.00亿	0.000%
2026-09-28	14.510	14.530	14.700	14.330	0.040	0.276%	2.66万	0.00亿	0.000%
2026-09-27	14.350	14.490	14.560	14.310	0.080	0.555%	188.30万	0.27亿	1.162%
2026-09-24	14.350	14.490	14.560	14.310	0.080	0.555%	1.88万	0.00亿	0.000%
2026-09-23	14.440	14.410	14.500	14.210	-0.060	-0.415%	1.91万	0.00亿	0.000%
2026-09-22	14.430	14.470	14.620	14.340	0.050	0.347%	1.88万	0.00亿	0.000%
2026-09-21	14.180	14.420	14.470	14.150	0.250	1.764%	1.79万	0.00亿	0.000%
2026-09-18	14.200	14.170	14.370	14.150	0.040	0.283%	1.92万	0.00亿	0.000%
2026-09-17	14.080	14.130	14.180	13.810	0.050	0.355%	1.72万	0.00亿	0.000%
2026-09-16	13.850	14.080	14.130	13.770	0.160	1.149%	2.02万	0.00亿	0.000%
2026-09-15	14.350	13.920	14.500	13.880	-0.450	-3.132%	2.40万	0.00亿	0.000%
2026-09-14	14.250	14.370	14.570	14.070	0.230	1.627%	2.27万	0.00亿	0.000%
2026-09-11	14.340	14.140	14.350	13.950	-0.250	-1.737%	2.25万	0.00亿	0.000%
2026-09-10	14.600	14.390	14.630	14.330	-0.270	-1.842%	1.72万	0.00亿	0.000%
2026-09-09	14.750	14.660	14.850	14.600	-0.120	-0.812%	1.61万	0.00亿	0.000%
2026-09-08	14.630	14.780	14.800	14.580	0.150	1.025%	1.49万	0.00亿	0.000%
2026-09-07	14.710	14.630	14.820	14.570	-0.030	-0.205%	1.66万	0.00亿	0.000%
2026-09-04	14.930	14.660	15.050	14.610	-0.180	-1.213%	2.80万	0.00亿	0.000%
2026-09-03	14.850	14.840	15.040	14.780	-0.020	-0.135%	2.41万	0.00亿	0.000%
2026-09-02	14.770	14.860	14.910	14.640	0.040	0.270%	2.19万	0.00亿	0.000%
2026-09-01	14.740	14.820	14.870	14.610	0.070	0.475%	2.72万	0.00亿	0.000%
2026-08-31	14.410	14.750	14.760	14.300	0.260	1.794%	2.76万	0.00亿	0.000%
2026-08-28	14.380	14.490	14.600	14.340	0.110	0.765%	1.92万	0.00亿	0.000%
2026-08-27	14.420	14.380	14.420	14.180	-0.040	-0.277%	1.88万	0.00亿	0.000%
2026-08-26	14.380	14.420	14.500	14.240	0.040	0.278%	1.74万	0.00亿	0.000%
2026-08-25	13.850	14.380	14.400	13.840	0.420	3.009%	2.13万	0.00亿	0.000%
2026-08-24	14.170	13.960	14.260	13.830	-0.210	-1.482%	2.16万	0.00亿	0.000%
2026-08-21	13.990	14.170	14.230	13.800	0.070	0.496%	1.98万	0.00亿	0.000%
2026-08-20	13.900	14.100	14.240	13.820	0.340	2.471%	3.25万	0.00亿	0.000%
2026-08-19	14.450	13.760	14.450	13.710	-0.670	-4.643%	3.82万	0.00亿	0.000%
2026-08-18	14.590	14.430	14.680	14.270	-0.090	-0.620%	2.47万	0.00亿	0.000%
2026-08-17	14.350	14.520	14.580	14.140	0.230	1.610%	2.81万	0.00亿	0.000%
2026-08-14	14.370	14.290	14.600	14.080	-0.280	-1.922%	3.89万	0.00亿	0.000%
2026-08-13	14.930	14.570	14.970	14.550	-0.350	-2.346%	3.14万	0.00亿	0.000%
2026-08-12	14.880	14.920	14.960	14.700	0.140	0.947%	2.35万	0.00亿	0.000%
2026-08-11	14.770	14.780	14.870	14.590	0.000	0.000%	2.41万	0.00亿	0.000%
2026-08-10	14.460	14.780	14.820	14.320	0.300	2.072%	3.40万	0.00亿	0.000%
2026-08-07	14.520	14.480	14.560	14.270	-0.050	-0.344%	2.21万	0.00亿	0.000%
2026-08-06	14.580	14.530	14.690	14.340	-0.120	-0.819%	3.43万	0.00亿	0.000%
2026-08-05	15.030	14.650	15.030	14.480	-0.320	-2.138%	6.47万	0.00亿	0.000%
2026-08-04	14.830	14.970	15.080	14.510	0.190	1.286%	6.55万	0.00亿	0.000%
2026-08-03	14.310	14.780	14.790	14.220	0.490	3.429%	4.58万	0.00亿	0.000%
2026-07-31	14.090	14.290	14.780	13.860	0.390	2.806%	4.83万	0.00亿	0.000%
2026-07-30	13.980	13.900	14.310	13.870	-0.180	-1.278%	3.46万	0.00亿	0.000%
2026-07-29	13.820	14.080	14.360	13.800	0.290	2.103%	4.14万	0.00亿	0.000%
2026-07-28	13.380	13.790	13.950	13.310	0.320	2.376%	3.78万	0.00亿	0.000%
2026-07-27	12.990	13.470	13.520	12.910	0.560	4.338%	3.52万	0.00亿	0.000%
2026-07-24	13.000	12.910	13.070	12.800	-0.220	-1.676%	2.12万	0.00亿	0.000%
2026-07-23	12.620	13.130	13.150	12.580	0.450	3.549%	2.92万	0.00亿	0.000%
2026-07-22	12.800	12.680	13.050	12.600	-0.350	-2.686%	2.85万	0.00亿	0.000%
2026-07-21	12.930	13.030	13.140	12.330	0.060	0.463%	4.89万	0.00亿	0.000%
2026-07-20	13.320	12.970	13.680	12.810	-0.330	-2.481%	3.53万	0.00亿	0.000%
2026-07-17	13.700	13.300	13.890	13.130	-0.390	-2.849%	3.40万	0.00亿	0.000%
2026-07-16	13.410	13.690	13.930	13.330	0.160	1.183%	2.67万	0.00亿	0.000%
2026-07-15	13.490	13.530	13.750	13.430	0.000	0.000%	2.33万	0.00亿	0.000%
2026-07-14	13.160	13.530	13.550	13.050	0.300	2.268%	2.53万	0.00亿	0.000%
2026-07-13	13.850	13.230	13.850	13.180	-0.690	-4.957%	3.74万	0.00亿	0.000%
2026-07-10	13.760	13.920	14.200	13.580	0.140	1.016%	3.49万	0.00亿	0.000%
2026-07-09	13.780	13.780	13.920	13.360	-0.010	-0.073%	3.24万	0.00亿	0.000%
2026-07-08	14.360	13.790	14.590	13.780	-0.570	-3.969%	3.93万	0.00亿	0.000%
2026-07-07	14.990	14.360	15.170	14.360	-0.560	-3.753%	3.84万	0.00亿	0.000%
2026-07-06	15.270	14.920	15.520	14.920	-0.620	-3.990%	5.84万	0.00亿	0.000%
2026-07-03	14.420	15.540	15.820	14.420	1.160	8.067%	11.28万	0.00亿	0.000%
2026-07-02	14.270	14.380	14.840	14.200	0.110	0.771%	4.25万	0.00亿	0.000%
2026-07-01	14.070	14.270	14.470	13.980	0.120	0.848%	3.55万	0.00亿	0.000%
2026-06-30	14.100	14.150	14.350	14.000	0.160	1.144%	2.55万	0.00亿	0.000%
2026-06-29	14.200	13.990	14.290	13.760	-0.250	-1.756%	3.33万	0.00亿	0.000%
2026-06-26	14.590	14.240	14.610	14.180	-0.360	-2.466%	3.51万	0.00亿	0.000%
2026-06-25	15.150	14.600	15.160	14.580	-0.560	-3.694%	3.89万	0.00亿	0.000%
2026-06-24	15.530	15.160	15.530	14.940	-0.350	-2.257%	3.52万	0.00亿	0.000%
2026-06-23	15.440	15.510	15.780	15.250	0.050	0.323%	3.23万	0.00亿	0.000%
2026-06-22	15.270	15.460	15.530	14.730	0.050	0.324%	5.86万	0.00亿	0.000%
2026-06-18	15.570	15.410	15.690	15.350	-0.280	-1.785%	3.81万	0.00亿	0.000%
2026-06-17	16.110	15.690	16.160	15.550	-0.420	-2.607%	4.72万	0.00亿	0.000%
2026-06-16	16.300	16.110	16.330	15.930	-0.230	-1.408%	4.73万	0.00亿	0.000%
2026-06-15	16.120	16.340	16.470	16.020	0.390	2.445%	4.11万	0.00亿	0.000%
2026-06-12	16.070	15.950	16.220	15.780	0.150	0.949%	3.61万	0.00亿	0.000%
2026-06-11	16.230	15.800	16.290	15.690	-0.610	-3.717%	5.32万	0.00亿	0.000%
2026-06-10	16.050	16.410	16.680	16.050	0.179	1.103%	5.81万	0.00亿	0.000%
2026-06-09	15.891	16.231	16.401	15.781	0.330	2.075%	4.33万	0.00亿	0.000%
2026-06-08	15.821	15.901	16.101	15.721	-0.270	-1.670%	5.36万	0.00亿	0.000%
2026-06-05	15.831	16.171	16.581	15.341	0.280	1.762%	7.61万	0.00亿	0.000%
2026-06-04	16.421	15.891	16.421	15.741	-0.120	-0.749%	4.89万	0.00亿	0.000%
2026-06-03	16.371	16.011	16.521	15.811	-0.320	-1.959%	6.08万	0.00亿	0.000%
2026-06-02	16.881	16.331	17.051	16.101	-0.690	-4.054%	6.51万	0.00亿	0.000%
2026-06-01	16.421	17.021	17.121	16.291	0.400	2.407%	7.51万	0.00亿	0.000%
2026-05-29	18.451	16.621	18.481	16.621	-1.860	-10.064%	15.77万	0.00亿	0.000%
2026-05-28	18.911	18.481	19.651	18.181	-0.590	-3.094%	12.38万	0.00亿	0.000%
2026-05-27	19.841	19.071	19.991	18.911	-1.060	-5.266%	15.12万	0.00亿	0.000%
2026-05-26	19.221	20.131	20.271	19.141	0.730	3.763%	20.43万	0.00亿	0.000%
2026-05-25	19.771	19.401	20.011	19.141	-0.170	-0.869%	13.39万	0.00亿	0.000%
2026-05-22	18.631	19.571	19.601	17.931	0.740	3.930%	16.05万	0.00亿	0.000%
2026-05-21	19.271	18.831	19.491	18.761	-0.290	-1.517%	15.27万	0.00亿	0.000%
2026-05-20	19.121	19.121	19.121	18.531	0.020	0.105%	6.74万	0.00亿	0.000%
2026-05-19	19.091	19.101	19.271	18.801	0.010	0.052%	6.26万	0.00亿	0.000%
2026-05-18	18.751	19.091	19.091	18.571	0.220	1.166%	6.90万	0.00亿	0.000%
2026-05-15	18.461	18.871	19.201	18.351	0.460	2.499%	8.12万	0.00亿	0.000%
2026-05-14	19.091	18.411	19.141	18.351	-0.690	-3.612%	7.22万	0.00亿	0.000%
2026-05-13	18.921	19.101	19.241	18.811	0.230	1.219%	6.89万	0.00亿	0.000%
2026-05-12	19.081	18.871	19.211	18.741	-0.220	-1.152%	5.52万	0.00亿	0.000%
2026-05-11	19.301	19.091	19.521	18.901	-0.080	-0.417%	6.16万	0.00亿	0.000%
2026-05-08	18.831	19.171	19.221	18.671	0.280	1.482%	9.12万	0.00亿	0.000%
2026-05-07	18.681	18.891	18.951	18.671	0.120	0.639%	6.55万	0.00亿	0.000%
2026-05-06	18.651	18.771	18.871	18.591	0.320	1.734%	6.45万	0.00亿	0.000%
2026-04-30	18.671	18.451	18.741	18.391	-0.270	-1.442%	4.38万	0.00亿	0.000%
2026-04-29	18.361	18.721	18.771	18.321	0.330	1.794%	6.00万	0.00亿	0.000%
2026-04-28	18.271	18.391	18.681	18.251	0.080	0.437%	5.19万	0.00亿	0.000%
2026-04-27	18.201	18.311	18.441	17.731	0.090	0.494%	4.32万	0.00亿	0.000%
2026-04-24	18.511	18.221	18.511	17.901	-0.370	-1.990%	5.38万	0.00亿	0.000%
2026-04-23	18.531	18.591	18.981	18.381	0.110	0.595%	5.25万	0.00亿	0.000%
2026-04-22	18.591	18.481	18.601	18.331	-0.130	-0.699%	3.85万	0.00亿	0.000%
2026-04-21	19.001	18.611	19.001	18.481	-0.350	-1.846%	3.96万	0.00亿	0.000%
2026-04-20	18.941	18.961	19.061	18.791	0.020	0.106%	4.39万	0.00亿	0.000%
2026-04-17	18.761	18.941	19.241	18.621	0.110	0.584%	6.35万	0.00亿	0.000%
2026-04-16	18.701	18.831	18.951	18.631	0.170	0.911%	4.30万	0.00亿	0.000%
2026-04-15	19.001	18.661	19.031	18.611	0.000	0.000%	4.45万	0.00亿	0.000%
2026-04-14	18.671	18.941	18.951	18.491	0.360	1.937%	5.93万	0.00亿	0.000%
2026-04-13	18.331	18.581	18.711	18.221	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-10	18.511	18.451	18.701	18.341	0.000	0.000%	4.65万	0.00亿	0.000%
2026-04-09	18.371	18.411	18.561	18.151	0.000	0.000%	4.84万	0.00亿	0.000%
2026-04-08	18.271	18.421	18.431	18.151	0.000	0.000%	6.26万	0.00亿	0.000%
2026-04-07	17.101	18.071	18.681	17.031	0.000	0.000%	12.43万	0.00亿	0.000%
2026-04-03	17.661	17.101	18.221	17.021	0.000	0.000%	6.63万	0.00亿	0.000%
2026-04-02	17.571	17.581	18.171	17.371	0.000	0.000%	6.05万	0.00亿	0.000%
2026-04-01	17.581	17.571	17.691	17.321	0.000	0.000%	5.65万	0.00亿	0.000%