天通股份（600330）历史行情

以下为天通股份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
2026-10-08	26.910	26.260	27.720	26.000	-0.640	-2.379%	2,761.78万	7.42亿	2.239%
2026-10-07	28.150	26.900	28.250	26.700	-0.940	-3.376%	5,084.83万	13.83亿	4.122%
2026-10-06	28.150	26.900	28.250	26.700	-0.940	-3.376%	5,084.83万	13.83亿	4.122%
2026-10-05	28.150	26.900	28.250	26.700	-0.940	-3.376%	5,084.83万	13.83亿	4.122%
2026-10-02	28.150	26.900	28.250	26.700	-0.940	-3.376%	5,084.83万	13.83亿	4.122%
2026-10-01	28.150	26.900	28.250	26.700	-0.940	-3.376%	5,084.83万	13.83亿	4.122%
2026-09-30	28.150	26.900	28.250	26.700	-0.940	-3.376%	50.85万	0.00亿	0.000%
2026-09-29	27.400	27.840	28.490	27.380	0.030	0.108%	48.85万	0.00亿	0.000%
2026-09-28	28.280	27.810	28.660	27.230	-0.790	-2.762%	86.61万	0.00亿	0.000%
2026-09-27	29.700	28.600	29.880	28.500	-1.380	-4.603%	8,102.78万	23.50亿	6.569%
2026-09-24	29.700	28.600	29.880	28.500	-1.380	-4.603%	81.03万	0.00亿	0.000%
2026-09-23	29.500	29.980	30.380	29.330	0.270	0.909%	86.08万	0.00亿	0.000%
2026-09-22	30.260	29.710	30.500	29.300	0.300	1.020%	102.29万	0.00亿	0.000%
2026-09-21	29.390	29.410	30.360	29.110	0.040	0.136%	85.17万	0.00亿	0.000%
2026-09-18	30.310	29.370	30.360	28.800	-0.290	-0.978%	94.90万	0.00亿	0.000%
2026-09-17	30.800	29.660	30.950	29.560	-1.190	-3.857%	103.06万	0.00亿	0.000%
2026-09-16	29.300	30.850	30.940	29.000	1.820	6.269%	135.55万	0.00亿	0.000%
2026-09-15	30.000	29.030	30.600	29.000	-1.200	-3.970%	123.72万	0.00亿	0.000%
2026-09-14	27.000	30.230	30.230	26.300	2.750	10.007%	80.97万	0.00亿	0.000%
2026-09-11	27.700	27.480	28.790	26.480	-0.860	-3.035%	86.48万	0.00亿	0.000%
2026-09-10	29.200	28.340	29.350	28.240	-1.020	-3.474%	75.23万	0.00亿	0.000%
2026-09-09	30.460	29.360	31.000	29.290	-0.720	-2.394%	111.38万	0.00亿	0.000%
2026-09-08	29.890	30.080	31.000	29.500	1.190	4.119%	174.94万	0.00亿	0.000%
2026-09-07	27.370	28.890	28.890	27.110	2.630	10.015%	78.39万	0.00亿	0.000%
2026-09-04	27.450	26.260	28.250	26.010	-1.180	-4.300%	90.08万	0.00亿	0.000%
2026-09-03	26.990	27.440	27.850	25.700	0.980	3.704%	103.41万	0.00亿	0.000%
2026-09-02	26.380	26.460	27.120	26.150	-0.520	-1.927%	68.20万	0.00亿	0.000%
2026-09-01	28.410	26.980	28.410	26.980	-1.440	-5.067%	76.78万	0.00亿	0.000%
2026-08-31	28.200	28.420	29.220	27.920	-0.520	-1.797%	97.21万	0.00亿	0.000%
2026-08-28	29.800	28.940	30.230	28.560	-0.210	-0.720%	158.61万	0.00亿	0.000%
2026-08-27	27.030	29.150	29.150	26.800	2.650	10.000%	130.99万	0.00亿	0.000%
2026-08-26	26.880	26.500	27.590	25.800	-0.910	-3.320%	130.31万	0.00亿	0.000%
2026-08-25	25.480	27.410	28.680	25.420	1.340	5.140%	179.46万	0.00亿	0.000%
2026-08-24	27.270	26.070	27.550	25.390	-1.200	-4.400%	109.44万	0.00亿	0.000%
2026-08-21	27.840	27.270	28.470	26.860	-0.620	-2.223%	108.38万	0.00亿	0.000%
2026-08-20	27.260	27.890	28.490	26.200	1.240	4.653%	139.10万	0.00亿	0.000%
2026-08-19	27.500	26.650	28.540	26.450	-2.740	-9.323%	177.40万	0.00亿	0.000%
2026-08-18	27.300	29.390	29.870	27.200	1.910	6.951%	207.47万	0.00亿	0.000%
2026-08-17	25.110	27.480	27.480	24.800	2.500	10.008%	114.50万	0.00亿	0.000%
2026-08-14	24.210	24.980	25.600	23.500	0.770	3.181%	130.47万	0.00亿	0.000%
2026-08-13	24.570	24.210	26.140	24.000	-0.030	-0.124%	149.75万	0.00亿	0.000%
2026-08-12	23.440	24.240	24.660	23.170	0.990	4.258%	102.45万	0.00亿	0.000%
2026-08-11	22.980	23.250	24.080	22.500	-0.230	-0.980%	117.10万	0.00亿	0.000%
2026-08-10	23.500	23.480	24.500	22.820	0.470	2.043%	166.39万	0.00亿	0.000%
2026-08-07	21.650	23.010	23.200	21.090	1.360	6.282%	186.96万	0.00亿	0.000%
2026-08-06	19.480	21.650	21.650	19.340	1.970	10.010%	160.93万	0.00亿	0.000%
2026-08-05	17.700	19.680	19.930	17.680	1.560	8.609%	147.67万	0.00亿	0.000%
2026-08-04	16.850	18.120	18.120	16.590	1.650	10.018%	82.60万	0.00亿	0.000%
2026-08-03	16.600	16.470	16.880	16.150	-0.140	-0.843%	64.55万	0.00亿	0.000%
2026-07-31	17.600	16.610	18.010	16.590	0.220	1.342%	109.17万	0.00亿	0.000%
2026-07-30	18.030	16.390	18.380	16.390	-1.820	-9.995%	95.66万	0.00亿	0.000%
2026-07-29	18.520	18.210	18.590	17.170	-0.330	-1.780%	79.14万	0.00亿	0.000%
2026-07-28	19.120	18.540	20.200	18.350	-1.060	-5.408%	78.76万	0.00亿	0.000%
2026-07-27	18.650	19.600	19.600	18.040	1.250	6.812%	76.97万	0.00亿	0.000%
2026-07-24	18.580	18.350	19.160	18.110	-0.600	-3.166%	58.06万	0.00亿	0.000%
2026-07-23	19.530	18.950	19.950	18.640	-0.200	-1.044%	69.40万	0.00亿	0.000%
2026-07-22	19.040	19.150	20.100	18.960	0.020	0.105%	115.71万	0.00亿	0.000%
2026-07-21	17.890	19.130	19.130	15.680	1.740	10.006%	100.55万	0.00亿	0.000%
2026-07-20	19.890	17.390	20.180	17.300	-1.830	-9.521%	110.99万	0.00亿	0.000%
2026-07-17	21.540	19.220	21.610	19.220	-2.140	-10.019%	109.40万	0.00亿	0.000%
2026-07-16	22.400	21.360	22.990	21.100	-2.070	-8.835%	86.73万	0.00亿	0.000%
2026-07-15	22.500	23.430	24.170	22.310	0.460	2.003%	130.45万	0.00亿	0.000%
2026-07-14	21.550	22.970	23.150	21.100	1.460	6.788%	95.02万	0.00亿	0.000%
2026-07-13	23.500	21.510	23.800	21.510	-2.390	-10.000%	85.25万	0.00亿	0.000%
2026-07-10	25.270	23.900	25.880	23.890	-1.220	-4.857%	100.42万	0.00亿	0.000%
2026-07-09	24.500	25.120	25.190	22.880	1.010	4.189%	107.77万	0.00亿	0.000%
2026-07-08	25.250	24.110	25.760	23.800	-1.010	-4.021%	71.09万	0.00亿	0.000%
2026-07-07	25.000	25.120	25.750	24.480	0.030	0.120%	68.51万	0.00亿	0.000%
2026-07-06	26.490	25.090	26.790	24.580	-1.190	-4.528%	87.05万	0.00亿	0.000%
2026-07-03	27.600	26.280	28.000	26.280	-1.620	-5.806%	94.86万	0.00亿	0.000%
2026-07-02	28.600	27.900	29.580	27.570	-2.040	-6.814%	101.52万	0.00亿	0.000%
2026-07-01	30.630	29.940	31.070	29.210	-0.900	-2.918%	115.23万	0.00亿	0.000%
2026-06-30	30.060	30.840	31.740	29.300	0.700	2.322%	113.17万	0.00亿	0.000%
2026-06-29	32.750	30.140	33.000	29.480	-2.610	-7.969%	176.42万	0.00亿	0.000%
2026-06-26	36.520	32.750	37.370	32.340	-2.850	-8.006%	240.10万	0.00亿	0.000%
2026-06-25	32.990	35.600	35.600	32.950	3.240	10.012%	163.88万	0.00亿	0.000%
2026-06-24	31.990	32.360	33.920	31.110	-0.130	-0.400%	126.24万	0.00亿	0.000%
2026-06-23	34.100	32.490	34.570	32.110	-1.970	-5.717%	137.33万	0.00亿	0.000%
2026-06-22	33.550	34.460	35.000	32.550	1.580	4.805%	180.73万	0.00亿	0.000%
2026-06-18	33.350	32.880	34.290	32.700	-0.530	-1.586%	122.29万	0.00亿	0.000%
2026-06-17	31.700	33.410	33.800	31.680	1.020	3.149%	139.09万	0.00亿	0.000%
2026-06-16	31.440	32.390	32.880	30.860	1.450	4.686%	128.75万	0.00亿	0.000%
2026-06-15	29.150	30.940	31.050	28.410	2.690	9.522%	158.25万	0.00亿	0.000%
2026-06-12	30.090	28.250	30.340	28.060	-1.060	-3.617%	118.90万	0.00亿	0.000%
2026-06-11	28.750	29.310	30.730	28.750	0.230	0.791%	142.24万	0.00亿	0.000%
2026-06-10	29.300	29.080	30.150	28.380	-0.380	-1.290%	130.95万	0.00亿	0.000%
2026-06-09	27.800	29.460	29.460	27.060	2.680	10.007%	150.34万	0.00亿	0.000%
2026-06-08	27.930	26.780	28.490	26.490	-2.640	-8.973%	136.30万	0.00亿	0.000%
2026-06-05	29.470	29.420	32.160	29.150	-0.350	-1.176%	187.95万	0.00亿	0.000%
2026-06-04	30.580	29.770	31.320	29.610	-1.730	-5.492%	151.68万	0.00亿	0.000%
2026-06-03	33.290	31.500	33.700	30.510	-0.500	-1.563%	192.77万	0.00亿	0.000%
2026-06-02	30.500	32.000	32.600	29.850	1.400	4.575%	159.96万	0.00亿	0.000%
2026-06-01	32.140	30.600	32.500	29.460	-2.130	-6.508%	191.97万	0.00亿	0.000%
2026-05-29	34.000	32.730	34.820	32.120	-1.600	-4.661%	208.71万	0.00亿	0.000%
2026-05-28	30.500	34.330	34.330	29.590	3.120	9.997%	221.87万	0.00亿	0.000%
2026-05-27	28.590	31.210	31.750	28.000	2.350	8.143%	252.25万	0.00亿	0.000%
2026-05-26	30.760	28.860	31.250	28.290	-2.450	-7.825%	160.27万	0.00亿	0.000%
2026-05-25	29.630	31.310	31.430	28.940	2.050	7.006%	172.48万	0.00亿	0.000%
2026-05-22	28.100	29.260	29.880	27.900	1.760	6.400%	141.07万	0.00亿	0.000%
2026-05-21	29.280	27.500	29.500	27.040	-1.210	-4.215%	140.36万	0.00亿	0.000%
2026-05-20	29.390	28.710	29.450	28.100	-0.770	-2.612%	114.49万	0.00亿	0.000%
2026-05-19	29.540	29.480	29.870	27.960	-0.600	-1.995%	140.53万	0.00亿	0.000%
2026-05-18	29.000	30.080	30.770	29.000	0.560	1.897%	144.26万	0.00亿	0.000%
2026-05-15	32.600	29.520	33.380	29.520	-3.280	-10.000%	201.61万	0.00亿	0.000%
2026-05-14	34.390	32.800	35.550	32.460	-2.270	-6.473%	206.64万	0.00亿	0.000%
2026-05-13	32.000	35.070	35.300	32.000	2.410	7.379%	202.65万	0.00亿	0.000%
2026-05-12	33.970	32.660	34.000	31.030	0.580	1.808%	243.71万	0.00亿	0.000%
2026-05-11	30.000	32.080	32.080	29.300	2.920	10.014%	132.08万	0.00亿	0.000%
2026-05-08	27.800	29.160	30.190	27.510	1.180	4.217%	205.06万	0.00亿	0.000%
2026-05-07	27.010	27.980	29.200	26.200	0.970	3.591%	229.37万	0.00亿	0.000%
2026-05-06	27.100	27.010	27.860	26.590	-0.880	-3.155%	273.20万	0.00亿	0.000%
2026-04-30	25.790	27.890	28.230	25.780	2.230	8.691%	291.43万	0.00亿	0.000%
2026-04-29	25.800	25.660	27.200	25.560	-0.760	-2.877%	174.07万	0.00亿	0.000%
2026-04-28	27.010	26.420	27.900	25.430	-1.000	-3.647%	255.76万	0.00亿	0.000%
2026-04-27	27.600	27.420	28.480	26.840	1.530	5.910%	261.45万	0.00亿	0.000%
2026-04-24	25.310	25.890	27.390	25.310	0.290	1.133%	231.17万	0.00亿	0.000%
2026-04-23	26.980	25.600	27.530	25.510	-0.270	-1.044%	290.18万	0.00亿	0.000%
2026-04-22	23.450	25.870	25.870	23.430	2.350	9.991%	207.36万	0.00亿	0.000%
2026-04-21	23.900	23.520	25.210	23.420	-0.380	-1.590%	387.14万	0.00亿	0.000%
2026-04-20	23.900	23.900	23.900	23.900	2.170	9.986%	30.98万	0.00亿	0.000%
2026-04-17	21.730	21.730	21.730	21.730	1.980	10.025%	37.76万	0.00亿	0.000%
2026-04-16	19.600	19.750	20.330	19.360	-0.050	-0.253%	124.71万	0.00亿	0.000%
2026-04-15	20.560	19.800	20.610	19.700	-0.810	-3.930%	134.80万	0.00亿	0.000%
2026-04-14	19.800	20.610	21.340	19.410	0.990	5.046%	203.35万	0.00亿	0.000%
2026-04-13	18.860	19.620	20.100	18.840	0.620	3.263%	186.71万	0.00亿	0.000%
2026-04-10	20.600	19.000	20.790	18.660	0.000	0.000%	219.94万	0.00亿	0.000%
2026-04-09	17.630	19.700	19.700	17.630	0.000	0.000%	100.41万	0.00亿	0.000%
2026-04-08	17.250	17.910	18.150	16.920	0.000	0.000%	151.82万	0.00亿	0.000%
2026-04-07	17.150	16.690	17.260	16.420	0.000	0.000%	111.22万	0.00亿	0.000%
2026-04-03	16.650	17.010	17.610	16.350	0.000	0.000%	159.55万	0.00亿	0.000%
2026-04-02	16.100	16.090	17.170	16.010	0.000	0.000%	133.46万	0.00亿	0.000%
2026-04-01	16.210	16.320	16.330	15.710	0.000	0.000%	99.40万	0.00亿	0.000%