通力科技（301255）历史行情

以下为通力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
2026-10-02	19.050	19.090	19.330	18.970	0.040	0.210%	100.34万	0.19亿	0.751%
2026-10-01	19.050	19.090	19.330	18.970	0.040	0.210%	100.34万	0.19亿	0.751%
2026-09-30	19.050	19.090	19.330	18.970	0.040	0.210%	1.00万	0.00亿	0.000%
2026-09-29	18.930	19.050	19.150	18.500	0.100	0.528%	1.25万	0.00亿	0.000%
2026-09-28	19.320	18.950	19.320	18.710	-0.200	-1.044%	1.02万	0.00亿	0.000%
2026-09-27	19.230	19.150	19.530	19.010	-0.090	-0.468%	93.52万	0.18亿	0.700%
2026-09-24	19.230	19.150	19.530	19.010	-0.090	-0.468%	0.94万	0.00亿	0.000%
2026-09-23	19.310	19.240	19.370	19.010	-0.040	-0.207%	1.06万	0.00亿	0.000%
2026-09-22	19.080	19.280	19.650	18.890	0.430	2.281%	1.66万	0.00亿	0.000%
2026-09-21	18.820	18.850	19.340	18.770	0.100	0.533%	1.36万	0.00亿	0.000%
2026-09-18	18.980	18.750	19.170	18.650	-0.050	-0.266%	1.64万	0.00亿	0.000%
2026-09-17	18.680	18.800	19.400	18.490	0.480	2.620%	2.14万	0.00亿	0.000%
2026-09-16	18.250	18.320	18.550	17.950	-0.010	-0.055%	1.22万	0.00亿	0.000%
2026-09-15	18.440	18.330	18.890	18.230	-0.090	-0.489%	1.47万	0.00亿	0.000%
2026-09-14	18.090	18.420	18.710	17.970	0.170	0.932%	1.20万	0.00亿	0.000%
2026-09-11	18.730	18.250	18.890	17.840	-0.560	-2.977%	1.31万	0.00亿	0.000%
2026-09-10	19.300	18.810	19.300	18.790	-0.520	-2.690%	1.15万	0.00亿	0.000%
2026-09-09	19.850	19.330	19.850	19.300	-0.520	-2.620%	1.17万	0.00亿	0.000%
2026-09-08	20.040	19.850	20.100	19.720	0.010	0.050%	1.14万	0.00亿	0.000%
2026-09-07	19.980	19.840	20.060	19.710	0.040	0.202%	1.06万	0.00亿	0.000%
2026-09-04	20.270	19.800	20.460	19.730	-0.410	-2.029%	1.00万	0.00亿	0.000%
2026-09-03	20.220	20.210	20.600	20.050	-0.010	-0.049%	1.18万	0.00亿	0.000%
2026-09-02	20.110	20.220	20.350	19.780	0.110	0.547%	1.03万	0.00亿	0.000%
2026-09-01	20.360	20.110	20.450	19.990	-0.290	-1.422%	0.95万	0.00亿	0.000%
2026-08-31	19.600	20.400	20.450	19.510	0.570	2.874%	1.31万	0.00亿	0.000%
2026-08-28	19.840	19.830	20.000	19.750	0.040	0.202%	0.96万	0.00亿	0.000%
2026-08-27	19.820	19.790	20.040	19.510	0.060	0.304%	1.38万	0.00亿	0.000%
2026-08-26	20.880	19.730	20.960	19.280	-1.170	-5.598%	2.79万	0.00亿	0.000%
2026-08-25	20.250	20.900	21.000	20.060	0.590	2.905%	1.03万	0.00亿	0.000%
2026-08-24	20.440	20.310	20.450	19.830	-0.050	-0.246%	0.93万	0.00亿	0.000%
2026-08-21	20.100	20.360	20.470	19.880	0.130	0.643%	0.92万	0.00亿	0.000%
2026-08-20	20.290	20.230	20.530	19.950	0.250	1.251%	0.85万	0.00亿	0.000%
2026-08-19	21.150	19.980	21.150	19.910	-1.180	-5.577%	1.27万	0.00亿	0.000%
2026-08-18	21.290	21.160	21.290	20.720	-0.020	-0.094%	1.12万	0.00亿	0.000%
2026-08-17	20.860	21.180	21.350	20.800	0.320	1.534%	1.20万	0.00亿	0.000%
2026-08-14	20.710	20.860	21.040	20.650	0.070	0.337%	1.10万	0.00亿	0.000%
2026-08-13	21.160	20.790	21.950	20.780	-0.370	-1.749%	1.26万	0.00亿	0.000%
2026-08-12	20.850	21.160	21.220	20.760	0.230	1.099%	0.89万	0.00亿	0.000%
2026-08-11	20.990	20.930	21.110	20.410	0.030	0.144%	1.39万	0.00亿	0.000%
2026-08-10	20.640	20.900	20.950	20.300	0.340	1.654%	1.12万	0.00亿	0.000%
2026-08-07	20.600	20.560	20.650	19.990	0.050	0.244%	1.15万	0.00亿	0.000%
2026-08-06	20.470	20.510	20.770	20.150	0.040	0.195%	1.18万	0.00亿	0.000%
2026-08-05	20.330	20.470	20.680	20.260	0.080	0.392%	1.42万	0.00亿	0.000%
2026-08-04	20.050	20.390	20.480	19.720	0.490	2.462%	1.28万	0.00亿	0.000%
2026-08-03	19.250	19.900	19.930	19.140	0.640	3.323%	1.42万	0.00亿	0.000%
2026-07-31	18.900	19.260	19.490	18.900	0.710	3.827%	1.36万	0.00亿	0.000%
2026-07-30	18.480	18.550	19.170	18.410	-0.370	-1.956%	1.28万	0.00亿	0.000%
2026-07-29	18.590	18.920	18.990	18.400	0.340	1.830%	1.14万	0.00亿	0.000%
2026-07-28	18.600	18.580	18.920	18.310	-0.070	-0.375%	0.93万	0.00亿	0.000%
2026-07-27	17.820	18.650	18.650	17.660	0.660	3.669%	1.05万	0.00亿	0.000%
2026-07-24	18.030	17.990	18.330	17.790	-0.380	-2.069%	1.17万	0.00亿	0.000%
2026-07-23	17.610	18.370	18.470	17.610	0.570	3.202%	1.17万	0.00亿	0.000%
2026-07-22	17.860	17.800	18.490	17.610	-0.330	-1.820%	1.55万	0.00亿	0.000%
2026-07-21	17.870	18.130	18.270	16.820	0.220	1.228%	1.96万	0.00亿	0.000%
2026-07-20	18.760	17.910	19.360	17.530	-0.850	-4.531%	2.05万	0.00亿	0.000%
2026-07-17	19.900	18.760	20.080	18.610	-1.120	-5.634%	1.88万	0.00亿	0.000%
2026-07-16	19.580	19.880	20.230	19.540	-0.010	-0.050%	1.13万	0.00亿	0.000%
2026-07-15	19.910	19.890	20.220	19.100	0.120	0.607%	1.32万	0.00亿	0.000%
2026-07-14	19.510	19.770	20.170	18.940	0.290	1.489%	1.35万	0.00亿	0.000%
2026-07-13	20.820	19.480	20.830	19.280	-1.400	-6.705%	2.09万	0.00亿	0.000%
2026-07-10	20.620	20.880	21.550	20.410	0.230	1.114%	1.67万	0.00亿	0.000%
2026-07-09	20.450	20.650	20.870	19.730	-0.120	-0.578%	1.90万	0.00亿	0.000%
2026-07-08	21.610	20.770	21.610	20.580	-0.880	-4.065%	1.71万	0.00亿	0.000%
2026-07-07	22.380	21.650	23.050	21.540	-0.920	-4.076%	1.99万	0.00亿	0.000%
2026-07-06	23.880	22.570	23.960	22.500	-1.190	-5.008%	3.35万	0.00亿	0.000%
2026-07-03	21.830	23.760	24.330	21.830	1.830	8.345%	4.63万	0.00亿	0.000%
2026-07-02	21.540	21.930	22.850	21.310	0.390	1.811%	2.30万	0.00亿	0.000%
2026-07-01	20.650	21.540	21.860	20.650	0.470	2.231%	1.95万	0.00亿	0.000%
2026-06-30	20.580	21.070	21.370	20.540	0.360	1.738%	1.64万	0.00亿	0.000%
2026-06-29	20.850	20.710	20.960	20.130	-0.250	-1.193%	1.94万	0.00亿	0.000%
2026-06-26	21.590	20.960	21.590	20.820	-0.620	-2.873%	1.91万	0.00亿	0.000%
2026-06-25	22.470	21.580	22.630	21.360	-0.900	-4.004%	2.45万	0.00亿	0.000%
2026-06-24	23.180	22.480	23.530	22.080	-0.700	-3.020%	1.94万	0.00亿	0.000%
2026-06-23	22.680	23.180	23.630	22.640	0.250	1.090%	2.11万	0.00亿	0.000%
2026-06-22	23.260	22.930	23.720	21.910	-0.790	-3.331%	2.63万	0.00亿	0.000%
2026-06-18	23.500	23.720	24.010	23.230	0.010	0.042%	1.32万	0.00亿	0.000%
2026-06-17	24.390	23.710	24.480	23.550	-0.660	-2.708%	1.77万	0.00亿	0.000%
2026-06-16	24.030	24.370	24.410	23.460	0.430	1.796%	1.67万	0.00亿	0.000%
2026-06-15	23.530	23.940	24.060	23.440	0.500	2.133%	1.66万	0.00亿	0.000%
2026-06-12	23.360	23.440	24.170	23.280	0.170	0.731%	1.87万	0.00亿	0.000%
2026-06-11	23.940	23.270	23.940	22.780	-0.610	-2.554%	2.14万	0.00亿	0.000%
2026-06-10	24.880	23.880	24.940	23.560	-1.250	-4.974%	2.60万	0.00亿	0.000%
2026-06-09	25.080	25.130	25.660	24.760	-0.080	-0.317%	2.43万	0.00亿	0.000%
2026-06-08	24.270	25.210	25.550	24.240	0.090	0.358%	3.28万	0.00亿	0.000%
2026-06-05	24.000	25.120	25.550	22.900	1.130	4.710%	4.89万	0.00亿	0.000%
2026-06-04	23.880	23.990	24.360	23.380	0.050	0.209%	2.02万	0.00亿	0.000%
2026-06-03	24.440	23.940	24.650	23.700	-0.500	-2.046%	2.52万	0.00亿	0.000%
2026-06-02	25.060	24.440	25.500	24.190	-0.530	-2.123%	2.38万	0.00亿	0.000%
2026-06-01	24.630	24.970	25.480	24.380	0.090	0.362%	2.86万	0.00亿	0.000%
2026-05-29	26.420	24.880	26.490	24.690	-1.620	-6.113%	4.57万	0.00亿	0.000%
2026-05-28	26.750	26.500	27.290	25.680	-0.850	-3.108%	5.49万	0.00亿	0.000%
2026-05-27	30.690	27.350	31.160	27.090	-4.130	-13.119%	7.54万	0.00亿	0.000%
2026-05-26	33.390	31.480	33.640	31.060	-2.570	-7.548%	5.86万	0.00亿	0.000%
2026-05-25	33.200	34.050	34.050	32.160	-0.030	-0.088%	8.15万	0.00亿	0.000%
2026-05-22	31.940	34.080	34.860	31.380	1.820	5.642%	12.19万	0.00亿	0.000%
2026-05-21	31.070	32.260	32.400	30.680	1.120	3.597%	9.62万	0.00亿	0.000%
2026-05-20	30.580	31.140	31.140	29.790	0.380	1.235%	4.41万	0.00亿	0.000%
2026-05-19	30.530	30.760	31.570	30.480	-0.060	-0.195%	4.58万	0.00亿	0.000%
2026-05-18	30.940	30.820	31.470	30.400	-0.090	-0.291%	3.89万	0.00亿	0.000%
2026-05-15	29.900	30.910	31.380	29.840	1.000	3.343%	5.64万	0.00亿	0.000%
2026-05-14	30.180	29.910	30.480	29.800	-0.360	-1.189%	2.06万	0.00亿	0.000%
2026-05-13	30.280	30.270	30.530	29.700	-0.010	-0.033%	2.46万	0.00亿	0.000%
2026-05-12	30.860	30.280	30.870	30.000	-0.480	-1.560%	2.90万	0.00亿	0.000%
2026-05-11	30.680	30.760	30.760	30.280	-0.010	-0.032%	3.87万	0.00亿	0.000%
2026-05-08	29.850	30.770	31.020	29.570	0.850	2.841%	5.36万	0.00亿	0.000%
2026-05-07	29.740	29.920	30.370	29.590	0.070	0.235%	3.79万	0.00亿	0.000%
2026-05-06	28.920	29.850	29.990	28.730	0.970	3.359%	4.23万	0.00亿	0.000%
2026-04-30	27.880	28.880	29.080	27.840	0.790	2.812%	2.40万	0.00亿	0.000%
2026-04-29	27.820	28.090	28.310	27.780	0.020	0.071%	1.61万	0.00亿	0.000%
2026-04-28	28.750	28.070	29.060	28.000	-0.810	-2.805%	2.19万	0.00亿	0.000%
2026-04-27	28.580	28.880	29.580	28.430	0.090	0.313%	2.47万	0.00亿	0.000%
2026-04-24	29.180	28.790	29.180	28.390	-0.220	-0.758%	2.18万	0.00亿	0.000%
2026-04-23	29.210	29.010	29.460	28.710	-0.320	-1.091%	2.67万	0.00亿	0.000%
2026-04-22	29.020	29.330	29.520	28.870	0.020	0.068%	3.21万	0.00亿	0.000%
2026-04-21	29.980	29.310	30.430	28.960	-0.990	-3.267%	4.52万	0.00亿	0.000%
2026-04-20	29.830	30.300	30.300	29.180	0.320	1.067%	4.76万	0.00亿	0.000%
2026-04-17	28.850	29.980	30.460	28.730	1.100	3.809%	6.27万	0.00亿	0.000%
2026-04-16	28.710	28.880	29.750	28.620	0.090	0.313%	5.79万	0.00亿	0.000%
2026-04-15	28.770	28.790	29.010	28.180	-0.220	-0.758%	4.54万	0.00亿	0.000%
2026-04-14	27.440	29.010	29.160	27.440	1.070	3.830%	6.59万	0.00亿	0.000%
2026-04-13	26.400	27.940	27.940	26.400	0.600	2.195%	5.13万	0.00亿	0.000%
2026-04-10	26.380	27.340	28.190	26.380	1.080	4.113%	6.09万	0.00亿	0.000%
2026-04-09	26.950	26.260	27.210	26.110	-1.340	-4.855%	4.17万	0.00亿	0.000%
2026-04-08	27.300	27.600	27.670	27.210	0.560	2.071%	4.36万	0.00亿	0.000%
2026-04-07	27.250	27.040	27.330	26.520	0.000	0.000%	3.15万	0.00亿	0.000%
2026-04-03	28.280	27.040	28.350	26.930	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-02	28.110	28.430	28.760	27.460	0.000	0.000%	6.76万	0.00亿	0.000%
2026-04-01	29.640	28.390	30.160	27.890	0.000	0.000%	10.60万	0.00亿	0.000%