通业科技（300960）历史行情

以下为通业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
2026-10-05	19.420	19.350	19.690	19.080	0.000	0.000%	338.98万	0.66亿	2.576%
2026-10-02	19.420	19.350	19.690	19.080	0.000	0.000%	338.98万	0.66亿	2.576%
2026-10-01	19.420	19.350	19.690	19.080	0.000	0.000%	338.98万	0.66亿	2.576%
2026-09-30	19.420	19.350	19.690	19.080	0.000	0.000%	3.39万	0.00亿	0.000%
2026-09-29	18.540	19.350	19.750	18.540	0.380	2.003%	6.25万	0.00亿	0.000%
2026-09-28	18.980	18.970	19.080	18.060	-0.020	-0.105%	5.80万	0.00亿	0.000%
2026-09-27	17.980	18.990	19.370	17.950	0.910	5.033%	727.31万	1.38亿	5.528%
2026-09-24	17.980	18.990	19.370	17.950	0.910	5.033%	7.27万	0.00亿	0.000%
2026-09-23	17.850	18.080	18.400	17.530	0.140	0.780%	3.81万	0.00亿	0.000%
2026-09-22	17.870	17.940	18.390	17.330	0.070	0.392%	5.73万	0.00亿	0.000%
2026-09-21	16.360	17.870	17.990	16.140	1.660	10.241%	5.22万	0.00亿	0.000%
2026-09-18	16.370	16.210	16.450	16.000	0.000	0.000%	1.94万	0.00亿	0.000%
2026-09-17	16.130	16.210	16.250	15.600	0.200	1.249%	2.13万	0.00亿	0.000%
2026-09-16	15.410	16.010	16.100	15.250	0.510	3.290%	1.69万	0.00亿	0.000%
2026-09-15	16.220	15.500	16.220	15.470	-0.540	-3.367%	1.45万	0.00亿	0.000%
2026-09-14	15.700	16.040	16.230	15.420	0.290	1.841%	1.35万	0.00亿	0.000%
2026-09-11	16.200	15.750	16.350	15.460	-0.580	-3.552%	1.42万	0.00亿	0.000%
2026-09-10	16.520	16.330	16.520	16.230	-0.290	-1.745%	1.15万	0.00亿	0.000%
2026-09-09	16.700	16.620	16.850	16.490	-0.110	-0.658%	1.20万	0.00亿	0.000%
2026-09-08	16.750	16.730	16.850	16.650	-0.010	-0.060%	1.41万	0.00亿	0.000%
2026-09-07	16.840	16.740	16.950	16.510	0.120	0.722%	1.36万	0.00亿	0.000%
2026-09-04	16.870	16.620	17.000	16.550	-0.290	-1.715%	1.34万	0.00亿	0.000%
2026-09-03	17.080	16.910	17.280	16.710	-0.150	-0.879%	1.31万	0.00亿	0.000%
2026-09-02	16.910	17.060	17.180	16.850	-0.030	-0.176%	1.37万	0.00亿	0.000%
2026-09-01	17.100	17.090	17.260	16.930	-0.010	-0.058%	1.71万	0.00亿	0.000%
2026-08-31	17.000	17.100	17.230	16.780	0.000	0.000%	2.24万	0.00亿	0.000%
2026-08-28	17.310	17.100	17.310	17.050	-0.150	-0.870%	1.75万	0.00亿	0.000%
2026-08-27	17.310	17.250	17.380	17.050	-0.220	-1.259%	2.38万	0.00亿	0.000%
2026-08-26	17.070	17.470	17.630	16.950	0.310	1.807%	3.18万	0.00亿	0.000%
2026-08-25	16.350	17.160	17.230	16.020	0.820	5.018%	3.56万	0.00亿	0.000%
2026-08-24	16.220	16.340	16.790	16.160	0.170	1.051%	2.79万	0.00亿	0.000%
2026-08-21	16.040	16.170	16.280	15.710	0.060	0.372%	1.41万	0.00亿	0.000%
2026-08-20	15.850	16.110	16.190	15.710	0.430	2.742%	1.01万	0.00亿	0.000%
2026-08-19	16.060	15.680	16.180	15.630	-0.520	-3.210%	1.48万	0.00亿	0.000%
2026-08-18	16.360	16.200	16.360	15.980	-0.100	-0.613%	1.08万	0.00亿	0.000%
2026-08-17	15.880	16.300	16.360	15.750	0.410	2.580%	1.39万	0.00亿	0.000%
2026-08-14	16.130	15.890	16.230	15.780	-0.040	-0.251%	1.04万	0.00亿	0.000%
2026-08-13	16.350	15.930	16.350	15.930	-0.310	-1.909%	0.98万	0.00亿	0.000%
2026-08-12	16.040	16.240	16.280	15.880	0.270	1.691%	1.07万	0.00亿	0.000%
2026-08-11	16.150	15.970	16.150	15.820	-0.120	-0.746%	1.29万	0.00亿	0.000%
2026-08-10	15.730	16.090	16.170	15.430	0.540	3.473%	1.59万	0.00亿	0.000%
2026-08-07	15.680	15.550	15.700	15.200	-0.110	-0.702%	1.50万	0.00亿	0.000%
2026-08-06	15.450	15.660	15.720	15.250	0.210	1.359%	1.88万	0.00亿	0.000%
2026-08-05	15.600	15.450	15.710	15.250	-0.090	-0.579%	1.77万	0.00亿	0.000%
2026-08-04	15.720	15.540	15.740	15.420	-0.050	-0.321%	1.41万	0.00亿	0.000%
2026-08-03	15.150	15.590	15.700	14.980	0.610	4.072%	1.64万	0.00亿	0.000%
2026-07-31	14.920	14.980	15.090	14.680	0.260	1.766%	1.48万	0.00亿	0.000%
2026-07-30	14.790	14.720	15.190	14.620	-0.220	-1.473%	1.47万	0.00亿	0.000%
2026-07-29	14.280	14.940	14.980	14.280	0.440	3.034%	1.58万	0.00亿	0.000%
2026-07-28	14.220	14.500	14.790	14.220	0.130	0.905%	1.53万	0.00亿	0.000%
2026-07-27	13.800	14.370	14.680	13.710	0.520	3.755%	1.54万	0.00亿	0.000%
2026-07-24	14.010	13.850	14.270	13.710	-0.270	-1.912%	1.27万	0.00亿	0.000%
2026-07-23	13.540	14.120	14.180	13.330	0.590	4.361%	1.61万	0.00亿	0.000%
2026-07-22	13.950	13.530	14.150	13.380	-0.420	-3.011%	2.07万	0.00亿	0.000%
2026-07-21	14.060	13.950	14.200	13.350	-0.240	-1.691%	2.47万	0.00亿	0.000%
2026-07-20	14.530	14.190	15.040	13.910	-0.300	-2.070%	1.81万	0.00亿	0.000%
2026-07-17	15.100	14.490	15.290	14.340	-0.600	-3.976%	2.01万	0.00亿	0.000%
2026-07-16	14.960	15.090	15.340	14.750	0.030	0.199%	1.39万	0.00亿	0.000%
2026-07-15	15.130	15.060	15.420	14.830	0.090	0.601%	1.97万	0.00亿	0.000%
2026-07-14	14.420	14.970	15.070	14.210	0.550	3.814%	1.73万	0.00亿	0.000%
2026-07-13	15.140	14.420	15.200	14.300	-0.700	-4.630%	1.58万	0.00亿	0.000%
2026-07-10	14.800	15.120	15.470	14.450	0.490	3.349%	1.92万	0.00亿	0.000%
2026-07-09	14.680	14.630	14.900	14.270	-0.080	-0.544%	1.34万	0.00亿	0.000%
2026-07-08	14.990	14.710	14.990	14.520	-0.200	-1.341%	1.41万	0.00亿	0.000%
2026-07-07	15.450	14.910	15.510	14.810	-0.570	-3.682%	1.66万	0.00亿	0.000%
2026-07-06	16.170	15.480	16.260	15.450	-0.530	-3.310%	1.68万	0.00亿	0.000%
2026-07-03	15.350	16.010	16.250	15.270	0.750	4.915%	2.63万	0.00亿	0.000%
2026-07-02	15.460	15.260	15.830	15.200	-0.140	-0.909%	1.66万	0.00亿	0.000%
2026-07-01	15.600	15.400	15.750	15.160	0.050	0.326%	1.87万	0.00亿	0.000%
2026-06-30	15.420	15.350	15.550	15.020	0.030	0.196%	1.60万	0.00亿	0.000%
2026-06-29	15.220	15.320	15.450	14.830	-0.060	-0.390%	1.81万	0.00亿	0.000%
2026-06-26	15.570	15.380	15.700	15.200	-0.390	-2.473%	1.78万	0.00亿	0.000%
2026-06-25	15.960	15.770	16.160	15.550	-0.310	-1.928%	1.70万	0.00亿	0.000%
2026-06-24	16.890	16.080	16.920	15.850	-0.690	-4.114%	2.05万	0.00亿	0.000%
2026-06-23	16.410	16.770	17.120	16.250	0.270	1.636%	1.84万	0.00亿	0.000%
2026-06-22	16.500	16.500	16.550	15.740	0.050	0.304%	1.79万	0.00亿	0.000%
2026-06-18	16.590	16.450	16.820	16.320	-0.220	-1.320%	1.53万	0.00亿	0.000%
2026-06-17	17.260	16.670	17.260	16.550	-0.350	-2.056%	1.31万	0.00亿	0.000%
2026-06-16	17.270	17.020	17.450	16.850	-0.340	-1.959%	1.49万	0.00亿	0.000%
2026-06-15	17.250	17.360	17.720	17.100	0.260	1.520%	1.87万	0.00亿	0.000%
2026-06-12	16.710	17.100	17.220	16.540	0.550	3.323%	2.08万	0.00亿	0.000%
2026-06-11	16.520	16.550	16.830	16.220	-0.230	-1.371%	1.87万	0.00亿	0.000%
2026-06-10	17.200	16.780	17.200	16.560	-0.400	-2.328%	1.73万	0.00亿	0.000%
2026-06-09	17.260	17.180	17.610	16.910	-0.110	-0.636%	1.55万	0.00亿	0.000%
2026-06-08	17.860	17.290	18.350	16.910	-0.710	-3.944%	1.95万	0.00亿	0.000%
2026-06-05	17.620	18.000	18.290	17.110	0.370	2.099%	1.76万	0.00亿	0.000%
2026-06-04	17.790	17.630	18.100	17.480	-0.170	-0.955%	1.39万	0.00亿	0.000%
2026-06-03	17.930	17.800	18.220	17.680	-0.140	-0.780%	1.49万	0.00亿	0.000%
2026-06-02	18.550	17.940	18.750	17.840	-0.610	-3.288%	2.09万	0.00亿	0.000%
2026-06-01	17.670	18.550	18.780	17.360	0.090	0.488%	2.78万	0.00亿	0.000%
2026-05-29	18.990	18.460	19.340	18.340	-0.500	-2.637%	1.51万	0.00亿	0.000%
2026-05-28	18.910	18.960	19.100	18.410	0.140	0.744%	1.32万	0.00亿	0.000%
2026-05-27	19.210	18.820	19.530	18.680	-0.430	-2.234%	1.56万	0.00亿	0.000%
2026-05-26	19.910	19.250	20.090	19.100	-0.840	-4.181%	2.13万	0.00亿	0.000%
2026-05-25	20.480	20.090	20.770	19.820	-0.310	-1.520%	1.68万	0.00亿	0.000%
2026-05-22	20.010	20.400	20.540	19.740	0.490	2.461%	1.14万	0.00亿	0.000%
2026-05-21	20.730	19.910	21.000	19.900	-0.790	-3.816%	1.78万	0.00亿	0.000%
2026-05-20	20.980	20.700	21.080	20.630	-0.390	-1.849%	1.26万	0.00亿	0.000%
2026-05-19	21.130	21.090	21.220	20.700	0.100	0.476%	1.14万	0.00亿	0.000%
2026-05-18	21.180	20.990	21.180	20.610	0.110	0.527%	1.28万	0.00亿	0.000%
2026-05-15	21.100	20.880	21.360	20.840	-0.230	-1.090%	1.37万	0.00亿	0.000%
2026-05-14	21.660	21.110	22.060	21.110	-0.490	-2.269%	1.64万	0.00亿	0.000%
2026-05-13	21.320	21.600	21.650	21.100	0.330	1.551%	1.45万	0.00亿	0.000%
2026-05-12	21.620	21.270	21.920	21.210	-0.350	-1.619%	1.59万	0.00亿	0.000%
2026-05-11	21.700	21.620	21.700	21.210	0.140	0.652%	1.40万	0.00亿	0.000%
2026-05-08	21.150	21.480	21.520	20.980	0.330	1.560%	1.36万	0.00亿	0.000%
2026-05-07	21.130	21.150	21.270	20.960	0.020	0.095%	1.56万	0.00亿	0.000%
2026-05-06	20.850	21.130	21.290	20.850	0.340	1.635%	1.51万	0.00亿	0.000%
2026-04-30	20.720	20.790	20.830	20.520	0.200	0.971%	1.42万	0.00亿	0.000%
2026-04-29	20.390	20.590	20.770	20.060	0.220	1.080%	1.83万	0.00亿	0.000%
2026-04-28	20.850	20.370	20.860	20.120	-0.490	-2.349%	2.57万	0.00亿	0.000%
2026-04-27	21.470	20.860	21.470	19.960	-2.140	-9.304%	4.35万	0.00亿	0.000%
2026-04-24	22.900	23.000	23.080	22.500	0.140	0.612%	1.43万	0.00亿	0.000%
2026-04-23	23.310	22.860	23.350	22.800	-0.400	-1.720%	1.51万	0.00亿	0.000%
2026-04-22	23.220	23.260	23.390	23.010	-0.130	-0.556%	1.25万	0.00亿	0.000%
2026-04-21	23.650	23.390	23.680	23.200	-0.260	-1.099%	1.36万	0.00亿	0.000%
2026-04-20	23.900	23.650	23.990	23.540	-0.130	-0.547%	1.88万	0.00亿	0.000%
2026-04-17	24.010	23.780	24.240	23.600	-0.310	-1.287%	1.74万	0.00亿	0.000%
2026-04-16	23.800	24.090	24.280	23.710	0.300	1.261%	1.79万	0.00亿	0.000%
2026-04-15	23.880	23.790	23.980	23.680	-0.070	-0.293%	1.59万	0.00亿	0.000%
2026-04-14	23.800	23.860	23.960	23.320	0.460	1.966%	2.11万	0.00亿	0.000%
2026-04-13	23.350	23.400	23.480	22.780	0.270	1.167%	1.90万	0.00亿	0.000%
2026-04-10	23.030	23.130	23.430	23.030	0.230	1.004%	1.68万	0.00亿	0.000%
2026-04-09	23.190	22.900	23.190	22.680	-0.430	-1.843%	2.21万	0.00亿	0.000%
2026-04-08	23.040	23.330	23.450	22.830	0.840	3.735%	3.13万	0.00亿	0.000%
2026-04-07	22.580	22.490	22.950	22.300	0.000	0.000%	2.64万	0.00亿	0.000%
2026-04-03	23.950	22.650	24.050	22.650	0.000	0.000%	3.85万	0.00亿	0.000%
2026-04-02	24.840	23.920	24.840	23.700	0.000	0.000%	5.79万	0.00亿	0.000%
2026-04-01	27.020	25.300	27.120	24.880	0.000	0.000%	8.91万	0.00亿	0.000%