通合科技（300491）历史行情

以下为通合科技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	31.610	28.900	31.820	27.130	-3.270	-10.165%	20.70万	0.00亿	0.000%
2026-10-08	35.310	32.170	35.310	31.660	-2.990	-8.504%	11.55万	0.00亿	0.000%
2026-10-07	35.800	35.160	35.910	34.550	-0.430	-1.208%	738.29万	2.59亿	4.684%
2026-10-06	35.800	35.160	35.910	34.550	-0.430	-1.208%	738.29万	2.59亿	4.684%
2026-10-05	35.800	35.160	35.910	34.550	-0.430	-1.208%	738.29万	2.59亿	4.684%
2026-10-02	35.800	35.160	35.910	34.550	-0.430	-1.208%	738.29万	2.59亿	4.684%
2026-10-01	35.800	35.160	35.910	34.550	-0.430	-1.208%	738.29万	2.59亿	4.684%
2026-09-30	35.800	35.160	35.910	34.550	-0.430	-1.208%	7.38万	0.00亿	0.000%
2026-09-29	34.500	35.590	37.320	34.470	0.900	2.594%	10.98万	0.00亿	0.000%
2026-09-28	38.320	34.690	38.320	34.010	-3.630	-9.473%	10.78万	0.00亿	0.000%
2026-09-27	36.620	38.320	39.400	36.400	1.200	3.233%	1,529.23万	5.91亿	9.703%
2026-09-24	36.620	38.320	39.400	36.400	1.200	3.233%	15.29万	0.00亿	0.000%
2026-09-23	36.590	37.120	39.110	36.590	0.530	1.448%	16.99万	0.00亿	0.000%
2026-09-22	36.880	36.590	38.080	36.500	-0.310	-0.840%	11.71万	0.00亿	0.000%
2026-09-21	38.800	36.900	39.000	36.050	-1.160	-3.048%	13.58万	0.00亿	0.000%
2026-09-18	36.980	38.060	38.800	36.010	1.810	4.993%	20.49万	0.00亿	0.000%
2026-09-17	34.900	36.250	36.680	34.360	1.290	3.690%	11.59万	0.00亿	0.000%
2026-09-16	33.160	34.960	35.100	32.830	1.810	5.460%	7.16万	0.00亿	0.000%
2026-09-15	33.830	33.150	34.450	33.010	-0.950	-2.786%	6.49万	0.00亿	0.000%
2026-09-14	31.900	34.100	34.400	31.000	1.960	6.098%	9.10万	0.00亿	0.000%
2026-09-11	34.050	32.140	34.220	30.930	-2.480	-7.163%	11.46万	0.00亿	0.000%
2026-09-10	34.310	34.620	35.380	33.400	0.030	0.087%	8.41万	0.00亿	0.000%
2026-09-09	32.960	34.590	35.280	32.960	1.030	3.069%	9.90万	0.00亿	0.000%
2026-09-08	31.800	33.560	33.770	31.550	1.270	3.933%	14.47万	0.00亿	0.000%
2026-09-07	33.670	32.290	35.080	31.690	-0.980	-2.946%	19.14万	0.00亿	0.000%
2026-09-04	35.220	33.270	35.350	32.910	-1.780	-5.078%	10.35万	0.00亿	0.000%
2026-09-03	35.500	35.050	35.980	33.330	1.180	3.484%	12.64万	0.00亿	0.000%
2026-09-02	33.900	33.870	34.200	32.810	-0.050	-0.147%	9.10万	0.00亿	0.000%
2026-09-01	34.420	33.920	34.810	32.960	-0.680	-1.965%	12.34万	0.00亿	0.000%
2026-08-31	31.180	34.600	34.880	30.840	2.900	9.148%	18.03万	0.00亿	0.000%
2026-08-28	31.600	31.700	34.900	30.620	-0.530	-1.644%	20.43万	0.00亿	0.000%
2026-08-27	30.890	32.230	32.700	30.610	1.010	3.235%	11.83万	0.00亿	0.000%
2026-08-26	31.170	31.220	31.550	30.000	-0.260	-0.826%	9.50万	0.00亿	0.000%
2026-08-25	29.760	31.480	31.720	29.020	0.780	2.541%	11.64万	0.00亿	0.000%
2026-08-24	30.000	30.700	31.660	29.560	1.110	3.751%	12.47万	0.00亿	0.000%
2026-08-21	29.930	29.590	30.260	28.690	-0.260	-0.871%	6.76万	0.00亿	0.000%
2026-08-20	29.100	29.850	30.930	28.620	1.300	4.553%	11.60万	0.00亿	0.000%
2026-08-19	31.000	28.550	31.120	28.140	-3.170	-9.994%	10.36万	0.00亿	0.000%
2026-08-18	31.800	31.720	32.600	31.000	-0.280	-0.875%	10.22万	0.00亿	0.000%
2026-08-17	31.310	32.000	32.100	30.480	0.860	2.762%	11.96万	0.00亿	0.000%
2026-08-14	30.510	31.140	32.180	29.630	1.920	6.571%	14.71万	0.00亿	0.000%
2026-08-13	30.020	29.220	30.760	29.090	0.280	0.968%	13.34万	0.00亿	0.000%
2026-08-12	28.100	28.940	30.200	27.640	1.090	3.914%	15.99万	0.00亿	0.000%
2026-08-11	27.980	27.850	28.390	26.910	-0.340	-1.206%	8.86万	0.00亿	0.000%
2026-08-10	29.000	28.190	30.020	27.110	0.050	0.178%	14.18万	0.00亿	0.000%
2026-08-07	27.750	28.140	28.500	27.110	0.440	1.588%	11.02万	0.00亿	0.000%
2026-08-06	27.680	27.700	28.330	27.170	-0.250	-0.894%	9.15万	0.00亿	0.000%
2026-08-05	26.630	27.950	28.170	26.600	1.170	4.369%	11.82万	0.00亿	0.000%
2026-08-04	25.290	26.780	27.630	24.750	2.110	8.553%	15.53万	0.00亿	0.000%
2026-08-03	24.500	24.670	25.410	23.740	0.240	0.982%	13.71万	0.00亿	0.000%
2026-07-31	24.960	24.430	25.740	24.000	2.020	9.014%	15.51万	0.00亿	0.000%
2026-07-30	24.940	22.410	25.070	22.150	-2.880	-11.388%	13.86万	0.00亿	0.000%
2026-07-29	24.700	25.290	25.430	23.940	0.600	2.430%	14.40万	0.00亿	0.000%
2026-07-28	25.250	24.690	26.390	24.570	-1.340	-5.148%	13.05万	0.00亿	0.000%
2026-07-27	23.720	26.030	26.030	23.230	2.170	9.095%	15.98万	0.00亿	0.000%
2026-07-24	23.300	23.860	24.350	23.000	0.160	0.675%	11.62万	0.00亿	0.000%
2026-07-23	23.620	23.700	24.240	23.310	0.100	0.424%	9.09万	0.00亿	0.000%
2026-07-22	23.560	23.600	25.040	23.150	-0.090	-0.380%	15.92万	0.00亿	0.000%
2026-07-21	22.400	23.690	23.790	19.500	1.940	8.920%	16.67万	0.00亿	0.000%
2026-07-20	24.940	21.750	25.250	21.070	-2.700	-11.043%	14.78万	0.00亿	0.000%
2026-07-17	28.700	24.450	28.700	23.930	-4.360	-15.134%	14.36万	0.00亿	0.000%
2026-07-16	30.620	28.810	30.820	28.580	-1.390	-4.603%	8.65万	0.00亿	0.000%
2026-07-15	31.300	30.200	32.040	30.070	-1.140	-3.638%	7.74万	0.00亿	0.000%
2026-07-14	31.010	31.340	31.400	28.740	0.620	2.018%	9.04万	0.00亿	0.000%
2026-07-13	31.970	30.720	32.820	30.590	-1.410	-4.388%	10.54万	0.00亿	0.000%
2026-07-10	31.250	32.130	34.000	30.880	0.810	2.586%	11.56万	0.00亿	0.000%
2026-07-09	29.790	31.320	31.400	28.400	1.760	5.954%	10.13万	0.00亿	0.000%
2026-07-08	31.900	29.560	32.030	29.500	-2.370	-7.422%	8.45万	0.00亿	0.000%
2026-07-07	32.690	31.930	33.800	31.670	-0.980	-2.978%	6.72万	0.00亿	0.000%
2026-07-06	34.810	32.910	35.380	32.800	-1.260	-3.687%	8.40万	0.00亿	0.000%
2026-07-03	34.350	34.170	35.400	34.000	-0.170	-0.495%	8.19万	0.00亿	0.000%
2026-07-02	35.390	34.340	36.580	34.030	-2.020	-5.556%	9.24万	0.00亿	0.000%
2026-07-01	37.810	36.360	39.180	35.800	-1.830	-4.792%	12.41万	0.00亿	0.000%
2026-06-30	35.920	38.190	38.640	35.550	2.190	6.083%	12.44万	0.00亿	0.000%
2026-06-29	37.050	36.000	38.000	34.230	-1.400	-3.743%	10.04万	0.00亿	0.000%
2026-06-26	39.890	37.400	39.890	37.130	-0.990	-2.579%	11.23万	0.00亿	0.000%
2026-06-25	38.940	38.390	41.330	38.240	-1.260	-3.178%	11.02万	0.00亿	0.000%
2026-06-24	39.790	39.650	40.210	38.510	-0.400	-0.999%	9.59万	0.00亿	0.000%
2026-06-23	41.990	40.050	42.800	39.670	-2.370	-5.587%	11.03万	0.00亿	0.000%
2026-06-22	39.070	42.420	42.900	38.500	3.540	9.105%	17.25万	0.00亿	0.000%
2026-06-18	35.000	38.880	39.850	34.660	3.580	10.142%	17.67万	0.00亿	0.000%
2026-06-17	34.500	35.300	35.360	33.500	0.380	1.088%	14.32万	0.00亿	0.000%
2026-06-16	31.980	34.920	35.200	31.540	3.160	9.950%	17.13万	0.00亿	0.000%
2026-06-15	28.930	31.760	32.170	28.930	3.050	10.623%	11.96万	0.00亿	0.000%
2026-06-12	29.510	28.710	29.650	28.530	-0.350	-1.204%	8.38万	0.00亿	0.000%
2026-06-11	28.480	29.060	30.380	28.240	0.100	0.345%	10.41万	0.00亿	0.000%
2026-06-10	30.620	28.960	30.890	28.630	-2.240	-7.179%	12.14万	0.00亿	0.000%
2026-06-09	31.840	31.200	32.500	30.680	-0.010	-0.032%	9.91万	0.00亿	0.000%
2026-06-08	30.510	31.210	32.780	30.510	-0.970	-3.014%	11.95万	0.00亿	0.000%
2026-06-05	31.820	32.180	32.890	29.510	0.330	1.036%	16.18万	0.00亿	0.000%
2026-06-04	31.860	31.850	33.990	31.380	-0.590	-1.819%	13.22万	0.00亿	0.000%
2026-06-03	33.060	32.440	34.150	31.800	-0.260	-0.795%	14.30万	0.00亿	0.000%
2026-06-02	31.870	32.700	33.580	31.300	-0.500	-1.506%	15.78万	0.00亿	0.000%
2026-06-01	33.030	33.200	34.080	31.920	-0.300	-0.896%	20.93万	0.00亿	0.000%
2026-05-29	33.810	33.500	35.420	33.010	0.500	1.515%	26.54万	0.00亿	0.000%
2026-05-28	31.910	33.000	34.180	31.500	0.620	1.915%	28.27万	0.00亿	0.000%
2026-05-27	28.110	32.380	33.290	28.010	4.380	15.643%	29.49万	0.00亿	0.000%
2026-05-26	27.150	28.000	28.400	26.180	0.760	2.790%	11.89万	0.00亿	0.000%
2026-05-25	27.740	27.240	28.180	26.640	-0.310	-1.125%	8.70万	0.00亿	0.000%
2026-05-22	26.990	27.550	27.700	26.840	0.870	3.261%	6.36万	0.00亿	0.000%
2026-05-21	28.710	26.680	29.170	26.600	-1.810	-6.353%	8.76万	0.00亿	0.000%
2026-05-20	28.480	28.490	28.890	28.050	-0.380	-1.316%	4.80万	0.00亿	0.000%
2026-05-19	28.420	28.870	28.930	28.030	0.490	1.727%	5.50万	0.00亿	0.000%
2026-05-18	28.000	28.380	28.730	27.950	0.130	0.460%	5.14万	0.00亿	0.000%
2026-05-15	28.420	28.250	28.990	27.960	-0.320	-1.120%	7.01万	0.00亿	0.000%
2026-05-14	29.640	28.570	31.500	28.410	-1.110	-3.740%	9.88万	0.00亿	0.000%
2026-05-13	28.240	29.680	30.000	28.040	1.380	4.876%	9.64万	0.00亿	0.000%
2026-05-12	28.600	28.300	28.680	27.970	-0.400	-1.394%	6.29万	0.00亿	0.000%
2026-05-11	27.380	28.700	29.170	27.380	1.350	4.936%	9.52万	0.00亿	0.000%
2026-05-08	27.460	27.350	27.470	27.060	-0.300	-1.085%	5.21万	0.00亿	0.000%
2026-05-07	27.120	27.650	27.790	27.120	0.540	1.992%	6.98万	0.00亿	0.000%
2026-05-06	26.440	27.110	27.780	26.440	1.320	5.118%	11.81万	0.00亿	0.000%
2026-04-30	25.710	25.790	25.910	25.140	0.040	0.155%	6.19万	0.00亿	0.000%
2026-04-29	24.600	25.750	26.440	24.430	1.170	4.760%	9.03万	0.00亿	0.000%
2026-04-28	24.850	24.580	26.000	24.410	-0.520	-2.072%	6.42万	0.00亿	0.000%
2026-04-27	24.770	25.100	25.430	24.700	0.450	1.826%	6.97万	0.00亿	0.000%
2026-04-24	25.280	24.650	25.500	23.890	-1.800	-6.805%	12.27万	0.00亿	0.000%
2026-04-23	26.420	26.450	27.080	25.840	-0.200	-0.750%	7.62万	0.00亿	0.000%
2026-04-22	25.960	26.650	26.710	25.830	-0.030	-0.112%	6.73万	0.00亿	0.000%
2026-04-21	27.100	26.680	27.120	26.480	-0.590	-2.164%	5.82万	0.00亿	0.000%
2026-04-20	26.960	27.270	27.420	26.590	0.220	0.813%	7.20万	0.00亿	0.000%
2026-04-17	27.380	27.050	27.920	26.870	-0.620	-2.241%	10.55万	0.00亿	0.000%
2026-04-16	25.570	27.670	27.970	25.450	2.280	8.980%	17.42万	0.00亿	0.000%
2026-04-15	25.940	25.390	26.050	25.330	-0.550	-2.120%	6.20万	0.00亿	0.000%
2026-04-14	25.350	25.940	26.020	25.280	0.720	2.855%	7.79万	0.00亿	0.000%
2026-04-13	24.710	25.220	25.820	24.710	0.000	0.000%	6.99万	0.00亿	0.000%
2026-04-10	25.840	25.020	26.040	24.970	0.000	0.000%	10.49万	0.00亿	0.000%
2026-04-09	26.370	25.050	26.520	24.440	0.000	0.000%	15.13万	0.00亿	0.000%
2026-04-08	23.380	24.170	24.190	23.320	0.000	0.000%	6.73万	0.00亿	0.000%
2026-04-07	22.820	22.710	23.030	22.560	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-03	23.120	22.650	23.260	22.520	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-02	23.340	23.060	23.720	22.970	0.000	0.000%	5.22万	0.00亿	0.000%
2026-04-01	23.040	23.400	23.430	22.980	0.000	0.000%	5.26万	0.00亿	0.000%