通达海（301378）历史行情

以下为通达海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	25.590	25.400	25.910	25.030	-0.080	-0.314%	142.66万	0.36亿	2.308%
2026-10-01	25.590	25.400	25.910	25.030	-0.080	-0.314%	142.66万	0.36亿	2.308%
2026-09-30	25.590	25.400	25.910	25.030	-0.080	-0.314%	1.43万	0.00亿	0.000%
2026-09-29	24.950	25.480	25.640	24.700	0.550	2.206%	1.43万	0.00亿	0.000%
2026-09-28	25.280	24.930	25.330	24.500	-0.260	-1.032%	1.67万	0.00亿	0.000%
2026-09-27	25.440	25.190	25.600	25.030	-0.390	-1.525%	130.68万	0.33亿	2.114%
2026-09-24	25.440	25.190	25.600	25.030	-0.390	-1.525%	1.31万	0.00亿	0.000%
2026-09-23	26.020	25.580	26.300	25.480	-0.440	-1.691%	1.89万	0.00亿	0.000%
2026-09-22	25.420	26.020	26.390	25.420	0.600	2.360%	3.25万	0.00亿	0.000%
2026-09-21	23.990	25.420	25.530	23.880	1.320	5.477%	3.84万	0.00亿	0.000%
2026-09-18	23.460	24.100	25.740	23.460	0.700	2.991%	3.78万	0.00亿	0.000%
2026-09-17	23.290	23.400	23.520	22.940	0.190	0.819%	1.49万	0.00亿	0.000%
2026-09-16	22.690	23.210	23.300	22.520	0.310	1.354%	1.59万	0.00亿	0.000%
2026-09-15	23.700	22.900	23.900	22.860	-0.720	-3.048%	1.41万	0.00亿	0.000%
2026-09-14	23.700	23.620	23.850	23.250	-0.200	-0.840%	1.83万	0.00亿	0.000%
2026-09-11	24.570	23.820	24.600	23.180	-0.680	-2.776%	2.21万	0.00亿	0.000%
2026-09-10	24.990	24.500	24.990	24.470	-0.410	-1.646%	1.21万	0.00亿	0.000%
2026-09-09	25.390	24.910	25.430	24.710	-0.480	-1.891%	1.42万	0.00亿	0.000%
2026-09-08	25.300	25.390	25.720	25.170	0.090	0.356%	1.35万	0.00亿	0.000%
2026-09-07	25.500	25.300	25.750	25.190	-0.250	-0.978%	1.75万	0.00亿	0.000%
2026-09-04	25.240	25.550	26.380	25.240	0.460	1.833%	2.72万	0.00亿	0.000%
2026-09-03	25.670	25.090	25.920	24.970	-0.500	-1.954%	1.42万	0.00亿	0.000%
2026-09-02	25.730	25.590	25.900	25.120	-0.310	-1.197%	1.67万	0.00亿	0.000%
2026-09-01	25.480	25.900	26.090	25.200	0.420	1.648%	2.81万	0.00亿	0.000%
2026-08-31	24.590	25.480	25.650	24.150	0.680	2.742%	3.70万	0.00亿	0.000%
2026-08-28	24.990	24.800	26.410	24.720	0.390	1.598%	4.94万	0.00亿	0.000%
2026-08-27	24.320	24.410	24.650	24.260	0.000	0.000%	1.52万	0.00亿	0.000%
2026-08-26	24.900	24.410	25.190	24.230	-0.440	-1.771%	1.41万	0.00亿	0.000%
2026-08-25	24.130	24.850	24.970	23.870	0.620	2.559%	2.12万	0.00亿	0.000%
2026-08-24	24.820	24.230	24.820	23.810	-0.370	-1.504%	1.53万	0.00亿	0.000%
2026-08-21	24.490	24.600	24.870	24.090	-0.120	-0.485%	1.46万	0.00亿	0.000%
2026-08-20	24.620	24.720	25.230	24.500	0.180	0.733%	2.09万	0.00亿	0.000%
2026-08-19	25.620	24.540	26.000	24.460	-1.460	-5.615%	2.38万	0.00亿	0.000%
2026-08-18	26.150	26.000	26.250	25.310	-0.130	-0.498%	2.32万	0.00亿	0.000%
2026-08-17	26.040	26.130	26.180	25.480	0.090	0.346%	2.19万	0.00亿	0.000%
2026-08-14	25.710	26.040	26.360	25.380	0.040	0.154%	3.30万	0.00亿	0.000%
2026-08-13	26.930	26.000	27.080	26.000	-0.630	-2.366%	3.31万	0.00亿	0.000%
2026-08-12	26.450	26.630	26.870	26.060	0.180	0.681%	2.42万	0.00亿	0.000%
2026-08-11	26.520	26.450	26.720	25.960	-0.270	-1.010%	2.73万	0.00亿	0.000%
2026-08-10	26.050	26.720	27.050	25.590	0.750	2.888%	3.78万	0.00亿	0.000%
2026-08-07	26.100	25.970	26.100	24.950	-0.150	-0.574%	3.69万	0.00亿	0.000%
2026-08-06	26.210	26.120	26.850	25.780	-0.480	-1.805%	4.63万	0.00亿	0.000%
2026-08-05	25.800	26.600	27.280	25.800	0.270	1.025%	7.33万	0.00亿	0.000%
2026-08-04	24.900	26.330	28.700	24.900	1.650	6.686%	8.67万	0.00亿	0.000%
2026-08-03	26.100	24.680	26.100	24.220	-1.520	-5.802%	7.75万	0.00亿	0.000%
2026-07-31	23.200	26.200	28.220	23.110	2.560	10.829%	9.22万	0.00亿	0.000%
2026-07-30	22.880	23.640	25.350	22.380	0.680	2.962%	6.03万	0.00亿	0.000%
2026-07-29	22.470	22.960	23.290	22.470	0.010	0.044%	2.56万	0.00亿	0.000%
2026-07-28	22.330	22.950	23.240	22.130	0.620	2.777%	2.29万	0.00亿	0.000%
2026-07-27	21.490	22.330	22.760	21.020	1.160	5.479%	2.47万	0.00亿	0.000%
2026-07-24	21.660	21.170	21.720	21.060	-0.680	-3.112%	1.57万	0.00亿	0.000%
2026-07-23	21.550	21.850	21.920	21.290	0.340	1.581%	1.84万	0.00亿	0.000%
2026-07-22	21.850	21.510	22.100	21.200	-0.330	-1.511%	2.32万	0.00亿	0.000%
2026-07-21	21.970	21.840	22.200	20.260	-0.120	-0.546%	2.93万	0.00亿	0.000%
2026-07-20	22.740	21.960	23.410	21.500	-0.380	-1.701%	2.49万	0.00亿	0.000%
2026-07-17	23.740	22.340	24.140	22.220	-1.520	-6.370%	2.57万	0.00亿	0.000%
2026-07-16	22.800	23.860	24.440	22.740	0.800	3.469%	2.57万	0.00亿	0.000%
2026-07-15	22.520	23.060	23.500	22.520	0.340	1.496%	1.63万	0.00亿	0.000%
2026-07-14	22.310	22.720	22.740	21.610	0.410	1.838%	1.89万	0.00亿	0.000%
2026-07-13	23.660	22.310	24.150	22.280	-1.410	-5.944%	2.21万	0.00亿	0.000%
2026-07-10	23.290	23.720	24.330	22.750	0.480	2.065%	2.20万	0.00亿	0.000%
2026-07-09	23.010	23.240	23.550	22.500	0.100	0.432%	2.13万	0.00亿	0.000%
2026-07-08	23.110	23.140	23.420	22.600	0.130	0.565%	1.77万	0.00亿	0.000%
2026-07-07	23.800	23.010	23.980	22.950	-0.780	-3.279%	1.61万	0.00亿	0.000%
2026-07-06	24.960	23.790	24.960	23.600	-0.780	-3.175%	1.89万	0.00亿	0.000%
2026-07-03	24.000	24.570	24.800	23.880	0.300	1.236%	2.33万	0.00亿	0.000%
2026-07-02	25.880	24.270	25.880	24.180	-0.440	-1.781%	3.24万	0.00亿	0.000%
2026-07-01	24.070	24.710	25.340	23.810	0.730	3.044%	2.49万	0.00亿	0.000%
2026-06-30	23.570	23.980	24.140	23.200	0.340	1.438%	2.43万	0.00亿	0.000%
2026-06-29	23.690	23.640	24.400	23.160	-0.390	-1.623%	2.34万	0.00亿	0.000%
2026-06-26	25.030	24.030	25.030	23.940	-1.000	-3.995%	2.71万	0.00亿	0.000%
2026-06-25	26.670	25.030	26.680	24.800	-1.220	-4.648%	2.53万	0.00亿	0.000%
2026-06-24	27.110	26.250	27.400	25.800	-1.130	-4.127%	2.26万	0.00亿	0.000%
2026-06-23	27.200	27.380	27.910	26.950	0.180	0.662%	2.01万	0.00亿	0.000%
2026-06-22	26.970	27.200	27.300	25.830	-0.040	-0.147%	2.22万	0.00亿	0.000%
2026-06-18	26.930	27.240	27.450	26.420	0.240	0.889%	1.99万	0.00亿	0.000%
2026-06-17	27.680	27.000	27.680	26.780	-0.290	-1.063%	1.91万	0.00亿	0.000%
2026-06-16	27.010	27.290	27.540	26.400	0.180	0.664%	1.73万	0.00亿	0.000%
2026-06-15	26.800	27.110	27.370	26.520	0.370	1.384%	1.96万	0.00亿	0.000%
2026-06-12	26.500	26.740	27.300	26.360	0.780	3.005%	2.46万	0.00亿	0.000%
2026-06-11	26.620	25.960	26.820	25.560	-0.840	-3.134%	2.05万	0.00亿	0.000%
2026-06-10	27.500	26.800	27.780	26.140	-0.940	-3.389%	2.34万	0.00亿	0.000%
2026-06-09	27.960	27.740	28.170	27.160	0.060	0.217%	1.85万	0.00亿	0.000%
2026-06-08	27.650	27.680	28.600	27.180	-0.890	-3.115%	2.38万	0.00亿	0.000%
2026-06-05	27.980	28.570	28.860	27.400	0.540	1.927%	2.28万	0.00亿	0.000%
2026-06-04	28.550	28.030	28.600	27.800	-0.530	-1.856%	1.84万	0.00亿	0.000%
2026-06-03	29.150	28.560	29.320	28.340	-0.750	-2.559%	1.84万	0.00亿	0.000%
2026-06-02	30.020	29.310	30.390	28.800	-0.710	-2.365%	2.06万	0.00亿	0.000%
2026-06-01	29.180	30.020	30.680	28.940	0.970	3.339%	2.77万	0.00亿	0.000%
2026-05-29	30.580	29.050	30.880	28.770	-1.320	-4.346%	2.69万	0.00亿	0.000%
2026-05-28	31.000	30.370	31.000	29.460	-0.100	-0.328%	2.53万	0.00亿	0.000%
2026-05-27	31.880	30.470	32.010	30.270	-1.460	-4.573%	2.89万	0.00亿	0.000%
2026-05-26	33.480	31.930	33.830	31.200	-1.550	-4.630%	2.91万	0.00亿	0.000%
2026-05-25	33.540	33.480	34.120	32.690	0.040	0.120%	2.47万	0.00亿	0.000%
2026-05-22	33.430	33.440	33.680	32.610	0.430	1.303%	2.87万	0.00亿	0.000%
2026-05-21	34.900	33.010	35.830	32.710	-1.780	-5.116%	3.38万	0.00亿	0.000%
2026-05-20	35.340	34.790	35.590	34.510	-0.760	-2.138%	2.44万	0.00亿	0.000%
2026-05-19	35.200	35.550	35.690	34.580	0.470	1.340%	2.74万	0.00亿	0.000%
2026-05-18	35.350	35.080	35.750	34.760	-0.190	-0.539%	2.55万	0.00亿	0.000%
2026-05-15	34.960	35.270	36.090	34.600	0.390	1.118%	4.01万	0.00亿	0.000%
2026-05-14	36.850	34.880	38.800	34.800	-1.060	-2.949%	4.21万	0.00亿	0.000%
2026-05-13	34.830	35.940	36.350	34.440	1.110	3.187%	3.76万	0.00亿	0.000%
2026-05-12	35.480	34.830	35.780	34.710	-0.750	-2.108%	2.84万	0.00亿	0.000%
2026-05-11	35.530	35.580	36.000	35.110	0.010	0.028%	3.85万	0.00亿	0.000%
2026-05-08	36.200	35.570	36.580	35.310	-0.630	-1.740%	5.07万	0.00亿	0.000%
2026-05-07	35.150	36.200	36.580	35.150	0.930	2.637%	6.20万	0.00亿	0.000%
2026-05-06	33.900	35.270	35.900	33.580	2.080	6.267%	6.75万	0.00亿	0.000%
2026-04-30	33.400	33.190	33.440	32.480	0.320	0.974%	4.44万	0.00亿	0.000%
2026-04-29	30.600	32.870	33.520	30.470	1.980	6.410%	6.97万	0.00亿	0.000%
2026-04-28	31.950	30.890	33.780	30.520	-2.260	-6.817%	6.82万	0.00亿	0.000%
2026-04-27	31.800	33.150	33.960	31.480	1.830	5.843%	8.03万	0.00亿	0.000%
2026-04-24	30.750	31.320	31.780	30.000	0.320	1.032%	2.44万	0.00亿	0.000%
2026-04-23	32.020	31.000	32.220	30.850	-0.330	-1.053%	1.98万	0.00亿	0.000%
2026-04-22	31.500	31.330	31.500	30.700	-0.170	-0.540%	1.64万	0.00亿	0.000%
2026-04-21	32.180	31.500	32.260	31.300	-0.870	-2.688%	1.60万	0.00亿	0.000%
2026-04-20	32.050	32.370	32.480	31.650	0.210	0.653%	1.41万	0.00亿	0.000%
2026-04-17	32.530	32.160	32.530	31.800	-0.370	-1.137%	1.77万	0.00亿	0.000%
2026-04-16	32.000	32.530	32.630	31.900	0.580	1.815%	1.70万	0.00亿	0.000%
2026-04-15	32.300	31.950	32.580	31.800	-0.400	-1.236%	1.35万	0.00亿	0.000%
2026-04-14	32.050	32.350	32.930	31.910	0.420	1.315%	1.47万	0.00亿	0.000%
2026-04-13	31.770	31.930	32.120	31.500	-0.100	-0.312%	1.36万	0.00亿	0.000%
2026-04-10	32.370	32.030	32.480	31.800	0.390	1.233%	1.53万	0.00亿	0.000%
2026-04-09	32.490	31.640	32.490	31.430	-1.050	-3.212%	1.84万	0.00亿	0.000%
2026-04-08	31.050	32.690	32.870	31.050	2.200	7.215%	2.66万	0.00亿	0.000%
2026-04-07	30.080	30.490	30.720	30.050	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-03	31.290	30.090	31.290	29.880	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-02	31.580	30.860	31.600	30.630	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-01	31.860	31.580	31.980	31.230	0.000	0.000%	1.43万	0.00亿	0.000%