通达电气（603390）历史行情

以下为通达电气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
2026-10-14	10.580	10.290	10.780	10.260	-0.430	-4.011%	715.73万	0.74亿	2.039%
2026-10-13	10.500	10.720	10.890	10.340	-0.120	-1.110%	9.99万	1.07亿	2.850%
2026-10-12	10.630	10.840	11.250	10.510	0.100	0.930%	10.44万	1.13亿	2.970%
2026-10-09	11.230	10.740	11.310	10.190	-0.580	-5.120%	18.21万	1.95亿	5.190%
2026-10-08	11.080	11.320	11.340	11.000	0.240	2.170%	16.05万	1.80亿	4.570%
2026-10-07	11.050	11.080	11.260	10.990	-0.240	-2.120%	1,413.86万	1.57亿	4.027%
2026-10-06	11.050	11.080	11.260	10.990	-0.240	-2.120%	1,413.86万	1.57亿	4.027%
2026-10-05	11.050	11.080	11.260	10.990	-0.240	-2.120%	1,413.86万	1.57亿	4.027%
2026-10-02	11.050	11.080	11.260	10.990	-0.240	-2.120%	1,413.86万	1.57亿	4.027%
2026-10-01	11.050	11.080	11.260	10.990	-0.240	-2.120%	1,413.86万	1.57亿	4.027%
2026-09-30	11.050	11.080	11.260	10.990	-0.240	-2.120%	14.14万	1.57亿	4.030%
2026-09-29	10.750	11.320	11.540	10.600	0.600	5.600%	22.94万	2.57亿	6.530%
2026-09-28	10.510	10.720	11.260	10.430	0.240	2.290%	12.17万	1.31亿	3.470%
2026-09-27	10.990	10.580	11.080	10.550	-0.490	-4.426%	1,245.67万	1.34亿	3.548%
2026-09-24	10.890	10.480	10.980	10.450	-0.490	-4.470%	12.46万	1.34亿	3.550%
2026-09-23	10.800	10.970	11.000	10.610	0.170	1.570%	14.62万	1.61亿	4.170%
2026-09-22	10.910	10.800	10.950	10.740	-0.170	-1.550%	10.85万	1.19亿	3.090%
2026-09-21	10.630	10.970	11.020	10.560	0.280	2.620%	13.91万	1.52亿	3.960%
2026-09-18	10.770	10.690	10.820	10.580	-0.170	-1.570%	13.26万	1.43亿	3.780%
2026-09-17	10.630	10.860	11.120	10.550	0.120	1.120%	16.66万	1.82亿	4.750%
2026-09-16	11.040	10.740	11.040	10.700	-0.240	-2.190%	13.63万	1.48亿	3.880%
2026-09-15	11.140	10.980	11.340	10.900	-0.320	-2.830%	18.23万	2.04亿	5.190%
2026-09-14	10.980	11.300	11.440	10.840	0.350	3.200%	26.22万	2.97亿	7.470%
2026-09-11	10.390	10.950	11.380	10.180	0.420	3.990%	27.94万	3.08亿	7.960%
2026-09-10	10.800	10.530	10.810	10.510	-0.310	-2.860%	12.06万	1.29亿	3.440%
2026-09-09	10.830	10.840	10.910	10.740	-0.070	-0.640%	15.22万	1.66亿	4.330%
2026-09-08	10.830	10.910	11.180	10.750	-0.290	-2.590%	23.99万	2.64亿	6.830%
2026-09-07	11.440	11.200	11.640	10.870	0.190	1.730%	39.20万	4.42亿	11.170%
2026-09-04	10.100	11.010	11.010	10.100	1.010	10.100%	13.64万	1.49亿	3.880%
2026-09-03	10.130	10.000	10.280	9.980	-0.160	-1.570%	3.87万	0.39亿	1.100%
2026-09-02	10.070	10.160	10.180	9.920	0.000	0.000%	4.80万	0.49亿	1.370%
2026-09-01	10.130	10.160	10.250	10.050	0.030	0.300%	4.45万	0.46亿	1.270%
2026-08-31	9.910	10.130	10.160	9.890	0.170	1.710%	5.76万	0.58亿	1.640%
2026-08-28	9.950	9.960	10.040	9.920	0.020	0.200%	4.07万	0.41亿	1.160%
2026-08-27	9.840	9.940	9.980	9.810	0.040	0.400%	4.64万	0.46亿	1.320%
2026-08-26	9.740	9.900	10.100	9.740	0.110	1.120%	6.82万	0.69亿	1.940%
2026-08-25	9.710	9.790	9.820	9.350	-0.050	-0.510%	7.86万	0.76亿	2.240%
2026-08-24	10.020	9.840	10.070	9.740	-0.180	-1.800%	5.44万	0.54亿	1.550%
2026-08-21	9.940	10.020	10.070	9.820	0.040	0.400%	3.80万	0.38亿	1.080%
2026-08-20	9.870	9.980	10.050	9.850	0.150	1.530%	4.37万	0.44亿	1.240%
2026-08-19	10.100	9.830	10.180	9.820	-0.370	-3.630%	5.49万	0.55亿	1.560%
2026-08-18	10.340	10.200	10.370	10.110	-0.180	-1.730%	5.44万	0.56亿	1.550%
2026-08-17	10.290	10.380	10.490	10.180	0.070	0.680%	5.34万	0.56亿	1.520%
2026-08-14	10.130	10.310	10.420	10.050	0.190	1.880%	6.76万	0.70亿	1.930%
2026-08-13	10.170	10.120	10.310	10.110	-0.060	-0.590%	5.74万	0.59亿	1.640%
2026-08-12	10.030	10.180	10.220	9.970	0.150	1.500%	4.46万	0.46亿	1.270%
2026-08-11	10.010	10.030	10.080	9.920	-0.050	-0.500%	4.41万	0.45亿	1.260%
2026-08-10	9.880	10.080	10.090	9.760	0.180	1.820%	6.42万	0.65亿	1.830%
2026-08-07	10.000	9.900	10.020	9.750	-0.090	-0.900%	5.97万	0.59亿	1.700%
2026-08-06	9.850	9.990	10.030	9.830	0.070	0.710%	5.75万	0.58亿	1.640%
2026-08-05	9.890	9.920	10.050	9.800	0.190	1.950%	7.51万	0.75亿	2.140%
2026-08-04	9.800	9.730	9.830	9.670	-0.030	-0.310%	5.99万	0.59亿	1.710%
2026-08-03	9.580	9.760	9.760	9.530	0.230	2.410%	4.75万	0.46亿	1.350%
2026-07-31	9.450	9.530	9.550	9.410	0.130	1.380%	5.29万	0.51亿	1.510%
2026-07-30	9.330	9.400	9.730	9.330	-0.070	-0.740%	6.20万	0.60亿	1.760%
2026-07-29	9.420	9.470	9.540	9.280	0.160	1.720%	5.46万	0.52亿	1.550%
2026-07-28	9.120	9.310	9.380	9.060	0.180	1.970%	5.62万	0.53亿	1.600%
2026-07-27	8.830	9.130	9.160	8.830	0.220	2.470%	4.69万	0.43亿	1.340%
2026-07-24	8.970	8.910	9.070	8.830	-0.080	-0.890%	4.74万	0.43亿	1.350%
2026-07-23	8.630	8.990	9.030	8.610	0.330	3.810%	5.65万	0.51亿	1.610%
2026-07-22	8.960	8.660	8.960	8.550	-0.170	-1.930%	5.30万	0.47亿	1.510%
2026-07-21	8.810	8.830	8.910	8.440	-0.040	-0.450%	9.47万	0.83亿	2.700%
2026-07-20	9.050	8.870	9.290	8.770	-0.240	-2.630%	7.77万	0.71亿	2.210%
2026-07-17	9.480	9.110	9.580	9.020	-0.390	-4.110%	7.81万	0.73亿	2.220%
2026-07-16	9.270	9.500	9.680	9.270	0.150	1.600%	7.48万	0.72亿	2.130%
2026-07-15	9.400	9.350	9.570	9.200	-0.370	-3.810%	10.20万	0.97亿	2.910%
2026-07-14	9.500	9.720	9.750	9.470	0.090	0.930%	5.74万	0.56亿	1.630%
2026-07-13	10.350	9.630	10.360	9.590	-0.420	-4.180%	7.07万	0.70亿	2.020%
2026-07-10	9.980	10.050	10.280	9.860	0.070	0.700%	5.54万	0.57亿	1.580%
2026-07-09	10.120	9.980	10.160	9.860	-0.090	-0.890%	6.06万	0.61亿	1.730%
2026-07-08	10.140	10.070	10.200	9.850	-0.100	-0.980%	5.91万	0.60亿	1.690%
2026-07-07	10.650	10.170	10.690	10.170	-0.400	-3.780%	5.28万	0.55亿	1.510%
2026-07-06	10.640	10.570	10.950	10.570	-0.230	-2.130%	6.11万	0.66亿	1.740%
2026-07-03	10.470	10.800	11.010	10.470	0.300	2.860%	6.49万	0.71亿	1.850%
2026-07-02	10.550	10.500	10.920	10.480	0.060	0.570%	6.49万	0.70亿	1.850%
2026-07-01	10.260	10.440	10.590	10.210	0.100	0.970%	7.02万	0.74亿	2.000%
2026-06-30	10.430	10.340	10.430	10.160	0.050	0.490%	5.80万	0.60亿	1.650%
2026-06-29	10.560	10.290	10.650	10.110	-0.270	-2.560%	8.80万	0.92亿	2.510%
2026-06-26	11.000	10.560	11.000	10.560	-0.440	-4.000%	6.97万	0.75亿	1.990%
2026-06-25	11.370	11.000	11.370	10.960	-0.380	-3.340%	6.70万	0.75亿	1.910%
2026-06-24	11.670	11.380	11.730	11.200	-0.340	-2.900%	6.23万	0.72亿	1.780%
2026-06-23	11.560	11.720	11.860	11.480	0.150	1.300%	6.79万	0.80亿	1.940%
2026-06-22	11.740	11.570	11.820	11.190	-0.160	-1.360%	7.70万	0.89亿	2.200%
2026-06-18	11.980	11.730	11.980	11.600	-0.250	-2.090%	6.62万	0.79亿	1.890%
2026-06-17	11.880	11.980	12.140	11.710	0.140	1.180%	7.46万	0.90亿	2.130%
2026-06-16	11.680	11.840	11.930	11.560	0.210	1.810%	7.46万	0.89亿	2.130%
2026-06-15	11.300	11.630	11.660	11.280	0.430	3.840%	7.16万	0.84亿	2.040%
2026-06-12	11.340	11.200	11.350	11.110	0.080	0.720%	5.15万	0.58亿	1.470%
2026-06-11	11.100	11.120	11.280	10.990	-0.210	-1.850%	5.30万	0.59亿	1.510%
2026-06-10	11.640	11.330	11.720	11.190	-0.410	-3.490%	7.09万	0.81亿	2.020%
2026-06-09	11.700	11.740	11.880	11.540	0.020	0.170%	6.65万	0.78亿	1.900%
2026-06-08	11.740	11.720	12.060	11.480	-0.400	-3.300%	6.95万	0.82亿	1.980%
2026-06-05	12.100	12.120	12.380	11.710	0.010	0.080%	7.75万	0.94亿	2.210%
2026-06-04	12.150	12.110	12.350	12.000	-0.140	-1.140%	6.29万	0.77亿	1.790%
2026-06-03	12.420	12.250	12.570	12.150	-0.260	-2.080%	7.77万	0.97亿	2.220%
2026-06-02	12.710	12.510	12.990	12.500	-0.280	-2.190%	8.95万	1.14亿	2.550%
2026-06-01	12.300	12.790	12.870	12.300	0.350	2.810%	11.99万	1.55亿	3.420%
2026-05-29	13.340	12.440	13.490	12.330	-0.760	-5.760%	15.08万	1.94亿	4.300%
2026-05-28	13.270	13.200	13.390	12.880	-0.070	-0.530%	14.99万	1.99亿	4.280%
2026-05-27	13.500	13.270	13.760	13.130	-0.350	-2.570%	15.15万	2.05亿	4.320%
2026-05-26	13.610	13.620	14.120	13.370	-0.160	-1.160%	17.66万	2.45亿	5.040%
2026-05-25	14.080	13.780	14.210	13.590	-0.420	-2.960%	20.27万	2.84亿	5.780%
2026-05-22	14.120	14.200	14.640	13.830	0.080	0.570%	23.95万	3.42亿	6.830%
2026-05-21	14.290	14.120	14.740	14.000	-0.310	-2.150%	26.34万	3.83亿	7.520%
2026-05-20	14.680	14.430	14.740	14.240	-0.360	-2.430%	27.50万	4.01亿	7.850%
2026-05-19	14.200	14.790	15.520	14.200	0.590	4.150%	41.66万	6.26亿	11.890%
2026-05-18	15.430	14.200	15.430	14.200	-0.440	-3.010%	45.54万	6.71亿	12.990%
2026-05-15	13.440	14.640	14.640	13.370	1.350	10.160%	24.89万	3.59亿	7.100%
2026-05-14	13.610	13.290	13.630	13.270	-0.330	-2.420%	13.27万	1.80亿	3.790%
2026-05-13	13.560	13.620	13.730	13.480	0.030	0.220%	14.39万	1.98亿	4.110%
2026-05-12	13.750	13.590	13.880	13.500	-0.290	-2.090%	15.89万	2.20亿	4.530%
2026-05-11	13.740	13.880	14.030	13.480	0.070	0.510%	20.85万	2.91亿	5.950%
2026-05-08	13.750	13.810	13.880	13.570	-0.220	-1.570%	20.59万	2.86亿	5.870%
2026-05-07	13.370	14.030	14.190	13.370	0.540	4.000%	33.10万	4.64亿	9.440%
2026-05-06	13.330	13.490	13.530	13.240	0.300	2.270%	25.04万	3.40亿	7.140%
2026-04-30	13.330	13.190	13.640	13.130	-0.270	-2.010%	22.66万	3.05亿	6.470%
2026-04-29	13.680	13.460	13.810	13.390	-0.350	-2.530%	26.86万	3.67亿	7.660%
2026-04-28	14.000	13.810	14.120	13.560	-0.310	-2.200%	32.77万	4.57亿	9.350%
2026-04-27	14.000	14.120	14.330	13.300	-0.320	-2.220%	48.30万	6.81亿	13.780%
2026-04-24	13.530	14.440	14.440	13.510	1.330	10.140%	51.00万	7.20亿	14.550%
2026-04-23	13.110	13.110	13.110	13.110	1.210	10.170%	8.75万	1.16亿	2.500%
2026-04-22	11.940	11.900	11.940	11.800	-0.040	-0.340%	3.29万	0.40亿	0.940%
2026-04-21	11.920	11.940	11.990	11.850	-0.010	-0.080%	2.65万	0.32亿	0.760%
2026-04-20	11.850	11.950	11.960	11.800	0.110	0.930%	2.97万	0.36亿	0.850%
2026-04-17	11.890	11.840	11.890	11.710	-0.050	-0.420%	2.42万	0.29亿	0.690%
2026-04-16	11.780	11.890	11.890	11.660	0.180	1.540%	3.60万	0.43亿	1.030%
2026-04-15	11.820	11.710	11.860	11.700	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-14	11.740	11.760	11.830	11.650	0.070	0.599%	3.13万	0.00亿	0.000%
2026-04-13	11.620	11.690	11.770	11.620	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-10	11.660	11.730	11.860	11.610	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-09	11.760	11.640	11.820	11.630	0.000	0.000%	3.93万	0.00亿	0.000%
2026-04-08	11.470	11.760	11.760	11.440	0.000	0.000%	4.33万	0.00亿	0.000%
2026-04-07	11.510	11.340	11.530	11.300	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-03	11.550	11.670	11.860	11.510	0.000	0.000%	4.83万	0.00亿	0.000%
2026-04-02	11.710	11.630	11.970	11.520	0.000	0.000%	5.41万	0.00亿	0.000%
2026-04-01	11.590	11.690	11.700	11.380	0.000	0.000%	3.13万	0.00亿	0.000%