通宇通讯（002792）历史行情

以下为通宇通讯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	28.190	27.400	28.540	26.030	-1.440	-4.993%	23.23万	0.00亿	0.000%
2026-10-08	29.510	28.840	30.630	28.550	0.020	0.069%	22.27万	0.00亿	0.000%
2026-10-07	30.510	28.820	30.590	28.800	-1.450	-4.790%	1,697.51万	4.99亿	5.007%
2026-10-06	30.510	28.820	30.590	28.800	-1.450	-4.790%	1,697.51万	4.99亿	5.007%
2026-10-05	30.510	28.820	30.590	28.800	-1.450	-4.790%	1,697.51万	4.99亿	5.007%
2026-10-02	30.510	28.820	30.590	28.800	-1.450	-4.790%	1,697.51万	4.99亿	5.007%
2026-10-01	30.510	28.820	30.590	28.800	-1.450	-4.790%	1,697.51万	4.99亿	5.007%
2026-09-30	30.510	28.820	30.590	28.800	-1.450	-4.790%	16.98万	0.00亿	0.000%
2026-09-29	30.590	30.270	31.450	30.030	-0.130	-0.428%	15.95万	0.00亿	0.000%
2026-09-28	32.710	30.400	32.730	30.170	-2.650	-8.018%	21.05万	0.00亿	0.000%
2026-09-27	33.350	33.050	33.960	32.940	-0.300	-0.900%	2,326.42万	7.76亿	6.863%
2026-09-24	33.350	33.050	33.960	32.940	-0.300	-0.900%	23.26万	0.00亿	0.000%
2026-09-23	35.380	33.350	35.380	33.300	-1.620	-4.633%	32.84万	0.00亿	0.000%
2026-09-22	36.100	34.970	36.160	34.500	0.430	1.245%	65.67万	0.00亿	0.000%
2026-09-21	32.510	34.540	34.540	32.360	3.140	10.000%	68.86万	0.00亿	0.000%
2026-09-18	31.450	31.400	31.580	31.010	0.220	0.706%	22.54万	0.00亿	0.000%
2026-09-17	30.480	31.180	31.800	30.480	0.520	1.696%	27.75万	0.00亿	0.000%
2026-09-16	29.460	30.660	30.780	29.300	1.200	4.073%	25.55万	0.00亿	0.000%
2026-09-15	29.550	29.460	30.030	29.170	-0.340	-1.141%	15.21万	0.00亿	0.000%
2026-09-14	29.480	29.800	30.080	28.880	-0.320	-1.062%	21.83万	0.00亿	0.000%
2026-09-11	29.820	30.120	31.500	29.440	-0.230	-0.758%	32.94万	0.00亿	0.000%
2026-09-10	30.000	30.350	30.980	29.860	-0.380	-1.237%	25.67万	0.00亿	0.000%
2026-09-09	31.200	30.730	31.940	30.480	-0.910	-2.876%	45.88万	0.00亿	0.000%
2026-09-08	30.070	31.640	33.070	30.070	1.580	5.256%	56.93万	0.00亿	0.000%
2026-09-07	30.050	30.060	30.490	29.760	-0.380	-1.248%	21.12万	0.00亿	0.000%
2026-09-04	29.550	30.440	30.950	29.300	1.120	3.820%	31.56万	0.00亿	0.000%
2026-09-03	30.070	29.320	30.200	29.200	-0.630	-2.104%	12.70万	0.00亿	0.000%
2026-09-02	29.760	29.950	30.450	29.680	-0.220	-0.729%	10.89万	0.00亿	0.000%
2026-09-01	31.090	30.170	31.100	29.830	-0.910	-2.928%	16.19万	0.00亿	0.000%
2026-08-31	30.400	31.080	31.500	30.200	0.150	0.485%	15.67万	0.00亿	0.000%
2026-08-28	31.320	30.930	31.800	30.800	-0.280	-0.897%	17.54万	0.00亿	0.000%
2026-08-27	30.710	31.210	31.260	30.310	0.760	2.496%	21.65万	0.00亿	0.000%
2026-08-26	31.190	30.450	31.250	29.920	-0.700	-2.247%	19.81万	0.00亿	0.000%
2026-08-25	29.670	31.150	31.490	29.500	0.850	2.805%	25.01万	0.00亿	0.000%
2026-08-24	31.300	30.300	31.790	29.620	-1.290	-4.084%	28.01万	0.00亿	0.000%
2026-08-21	31.300	31.590	32.090	30.830	-0.140	-0.441%	25.08万	0.00亿	0.000%
2026-08-20	31.800	31.730	32.500	30.300	0.390	1.244%	41.43万	0.00亿	0.000%
2026-08-19	35.190	31.340	35.510	31.340	-3.480	-9.994%	51.11万	0.00亿	0.000%
2026-08-18	35.840	34.820	36.400	34.510	-1.480	-4.077%	45.54万	0.00亿	0.000%
2026-08-17	36.000	36.300	36.790	35.190	-0.040	-0.110%	54.81万	0.00亿	0.000%
2026-08-14	37.860	36.340	39.540	35.160	-2.290	-5.928%	79.23万	0.00亿	0.000%
2026-08-13	38.000	38.630	40.520	36.100	1.520	4.096%	102.98万	0.00亿	0.000%
2026-08-12	34.110	37.110	37.110	33.160	3.370	9.988%	91.87万	0.00亿	0.000%
2026-08-11	33.800	33.740	35.130	32.320	-0.360	-1.056%	67.46万	0.00亿	0.000%
2026-08-10	36.540	34.100	36.630	33.660	-3.090	-8.309%	91.77万	0.00亿	0.000%
2026-08-07	37.190	37.190	37.190	37.190	3.380	9.997%	8.28万	0.00亿	0.000%
2026-08-06	32.680	33.810	33.810	31.480	3.070	9.987%	23.45万	0.00亿	0.000%
2026-08-05	30.680	30.740	31.630	29.810	1.990	6.922%	74.03万	0.00亿	0.000%
2026-08-04	27.000	28.750	28.750	26.880	2.610	9.985%	18.30万	0.00亿	0.000%
2026-08-03	23.650	26.140	26.140	23.560	2.380	10.017%	20.52万	0.00亿	0.000%
2026-07-31	23.450	23.760	24.250	23.300	1.210	5.366%	17.52万	0.00亿	0.000%
2026-07-30	23.720	22.550	24.150	22.410	-1.420	-5.924%	15.53万	0.00亿	0.000%
2026-07-29	24.540	23.970	24.840	23.480	-0.880	-3.541%	15.84万	0.00亿	0.000%
2026-07-28	25.420	24.850	25.900	24.570	-0.560	-2.204%	12.34万	0.00亿	0.000%
2026-07-27	24.470	25.410	25.460	24.220	0.940	3.841%	14.05万	0.00亿	0.000%
2026-07-24	24.900	24.470	25.390	24.300	-0.930	-3.661%	11.92万	0.00亿	0.000%
2026-07-23	24.610	25.400	25.850	24.610	0.390	1.559%	16.36万	0.00亿	0.000%
2026-07-22	24.840	25.010	25.650	24.660	0.000	0.000%	20.53万	0.00亿	0.000%
2026-07-21	23.900	25.010	25.140	21.440	1.190	4.996%	28.50万	0.00亿	0.000%
2026-07-20	25.980	23.820	26.300	23.220	-1.980	-7.674%	23.92万	0.00亿	0.000%
2026-07-17	27.950	25.800	28.050	25.210	-2.150	-7.692%	23.30万	0.00亿	0.000%
2026-07-16	28.060	27.950	29.130	27.770	-0.680	-2.375%	17.12万	0.00亿	0.000%
2026-07-15	28.240	28.630	29.720	28.010	-0.380	-1.310%	27.44万	0.00亿	0.000%
2026-07-14	29.000	29.010	29.500	27.860	-1.950	-6.298%	34.19万	0.00亿	0.000%
2026-07-13	34.040	30.960	34.040	30.960	-3.440	-10.000%	19.64万	0.00亿	0.000%
2026-07-10	32.780	34.400	36.050	32.650	1.630	4.974%	39.93万	0.00亿	0.000%
2026-07-09	31.700	32.770	32.850	30.550	1.390	4.430%	21.22万	0.00亿	0.000%
2026-07-08	31.940	31.380	32.770	31.340	-0.300	-0.947%	17.62万	0.00亿	0.000%
2026-07-07	33.240	31.680	33.710	31.520	-1.690	-5.064%	19.16万	0.00亿	0.000%
2026-07-06	36.680	33.370	37.150	33.240	-3.270	-8.925%	29.47万	0.00亿	0.000%
2026-07-03	35.370	36.640	37.160	35.370	1.410	4.002%	25.11万	0.00亿	0.000%
2026-07-02	35.300	35.230	37.130	34.750	-0.620	-1.729%	27.39万	0.00亿	0.000%
2026-07-01	35.580	35.850	36.470	34.920	0.280	0.787%	23.97万	0.00亿	0.000%
2026-06-30	34.200	35.570	35.860	33.800	1.800	5.330%	23.75万	0.00亿	0.000%
2026-06-29	34.340	33.770	34.620	33.370	-0.830	-2.399%	20.73万	0.00亿	0.000%
2026-06-26	34.200	34.600	35.540	33.070	0.320	0.933%	31.88万	0.00亿	0.000%
2026-06-25	35.270	34.280	36.110	34.000	-1.310	-3.681%	24.20万	0.00亿	0.000%
2026-06-24	34.990	35.590	35.990	34.680	0.600	1.715%	20.37万	0.00亿	0.000%
2026-06-23	35.810	34.990	36.260	34.820	-1.390	-3.821%	20.65万	0.00亿	0.000%
2026-06-22	37.120	36.380	37.440	34.810	-0.730	-1.967%	30.73万	0.00亿	0.000%
2026-06-18	36.440	37.110	37.730	35.750	0.010	0.027%	26.45万	0.00亿	0.000%
2026-06-17	36.200	37.100	38.410	36.150	0.350	0.952%	27.81万	0.00亿	0.000%
2026-06-16	38.300	36.750	39.300	36.630	-0.655	-1.751%	28.60万	0.00亿	0.000%
2026-06-15	36.785	37.405	37.635	35.695	0.420	1.136%	23.81万	0.00亿	0.000%
2026-06-12	38.305	36.985	38.945	36.775	-0.940	-2.479%	25.50万	0.00亿	0.000%
2026-06-11	36.425	37.925	38.955	35.695	0.950	2.569%	26.83万	0.00亿	0.000%
2026-06-10	39.185	36.975	39.605	35.825	-2.740	-6.899%	28.98万	0.00亿	0.000%
2026-06-09	40.945	39.715	41.345	38.175	-1.230	-3.004%	29.16万	0.00亿	0.000%
2026-06-08	40.375	40.945	42.965	39.765	-1.530	-3.602%	32.24万	0.00亿	0.000%
2026-06-05	40.975	42.475	43.205	40.315	2.750	6.923%	44.28万	0.00亿	0.000%
2026-06-04	39.375	39.725	39.905	38.875	-0.270	-0.675%	16.80万	0.00亿	0.000%
2026-06-03	39.255	39.995	41.275	39.055	0.830	2.119%	30.06万	0.00亿	0.000%
2026-06-02	39.175	39.165	39.675	37.535	0.000	0.000%	26.44万	0.00亿	0.000%
2026-06-01	40.675	39.165	41.165	39.075	-2.520	-6.045%	28.39万	0.00亿	0.000%
2026-05-29	45.485	41.685	45.775	41.685	-4.630	-9.997%	35.94万	0.00亿	0.000%
2026-05-28	44.655	46.315	46.475	43.695	0.870	1.914%	25.62万	0.00亿	0.000%
2026-05-27	46.995	45.445	47.775	44.295	-0.720	-1.560%	30.54万	0.00亿	0.000%
2026-05-26	47.475	46.165	49.375	45.845	-2.210	-4.568%	34.73万	0.00亿	0.000%
2026-05-25	48.265	48.375	48.975	46.475	1.090	2.305%	36.53万	0.00亿	0.000%
2026-05-22	46.675	47.285	47.525	45.475	0.720	1.546%	25.65万	0.00亿	0.000%
2026-05-21	49.915	46.565	49.965	45.975	-2.770	-5.615%	40.62万	0.00亿	0.000%
2026-05-20	48.375	49.335	50.105	47.765	1.030	2.132%	43.97万	0.00亿	0.000%
2026-05-19	50.335	48.305	50.825	47.475	-1.940	-3.861%	40.15万	0.00亿	0.000%
2026-05-18	49.575	50.245	53.185	48.995	1.900	3.930%	56.56万	0.00亿	0.000%
2026-05-15	49.875	48.345	50.075	47.665	-0.710	-1.447%	41.35万	0.00亿	0.000%
2026-05-14	52.875	49.055	53.975	49.015	-3.470	-6.606%	56.46万	0.00亿	0.000%
2026-05-13	51.635	52.525	54.175	51.035	0.490	0.942%	57.21万	0.00亿	0.000%
2026-05-12	52.675	52.035	53.935	51.105	-0.950	-1.793%	48.65万	0.00亿	0.000%
2026-05-11	52.175	52.985	54.375	50.325	1.830	3.577%	71.17万	0.00亿	0.000%
2026-05-08	50.155	51.155	52.425	50.005	-0.270	-0.525%	68.76万	0.00亿	0.000%
2026-05-07	48.765	51.425	51.725	47.655	3.420	7.124%	73.91万	0.00亿	0.000%
2026-05-06	44.105	48.005	48.005	43.985	4.370	10.015%	43.77万	0.00亿	0.000%
2026-04-30	42.585	43.635	44.055	41.875	1.060	2.490%	33.24万	0.00亿	0.000%
2026-04-29	41.985	42.575	43.135	41.975	0.330	0.781%	24.12万	0.00亿	0.000%
2026-04-28	44.625	42.245	44.865	41.665	-2.780	-6.174%	41.49万	0.00亿	0.000%
2026-04-27	45.575	45.025	46.755	44.995	-0.570	-1.250%	35.12万	0.00亿	0.000%
2026-04-24	48.475	45.595	48.645	44.975	-3.480	-7.091%	49.81万	0.00亿	0.000%
2026-04-23	51.585	49.075	52.105	49.065	-3.030	-5.815%	47.16万	0.00亿	0.000%
2026-04-22	50.165	52.105	52.825	48.985	0.950	1.857%	54.01万	0.00亿	0.000%
2026-04-21	52.305	51.155	53.725	50.575	-1.700	-3.216%	57.10万	0.00亿	0.000%
2026-04-20	50.335	52.855	54.975	50.175	1.860	3.647%	78.50万	0.00亿	0.000%
2026-04-17	48.495	50.995	53.035	48.375	1.640	3.323%	77.84万	0.00亿	0.000%
2026-04-16	47.465	49.355	49.975	46.535	2.240	4.754%	66.69万	0.00亿	0.000%
2026-04-15	47.525	47.115	49.465	46.535	-0.880	-1.834%	65.70万	0.00亿	0.000%
2026-04-14	45.525	47.995	48.985	43.875	2.810	6.219%	72.77万	0.00亿	0.000%
2026-04-13	45.035	45.185	45.795	44.375	0.000	0.000%	36.83万	0.00亿	0.000%
2026-04-10	47.575	45.505	47.955	45.485	0.000	0.000%	56.26万	0.00亿	0.000%
2026-04-09	47.475	47.345	48.845	46.455	0.000	0.000%	60.85万	0.00亿	0.000%
2026-04-08	46.645	49.045	51.065	46.525	0.000	0.000%	89.03万	0.00亿	0.000%
2026-04-07	44.555	47.505	48.695	44.505	0.000	0.000%	101.46万	0.00亿	0.000%
2026-04-03	41.985	45.315	45.315	41.955	0.000	0.000%	63.33万	0.00亿	0.000%
2026-04-02	42.785	41.195	43.815	40.905	0.000	0.000%	35.08万	0.00亿	0.000%
2026-04-01	44.575	42.775	44.915	41.975	0.000	0.000%	53.87万	0.00亿	0.000%