中国通号（688009）历史行情
以下为中国通号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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.710 | 4.710 | 4.740 | 4.690 | 0.000 | 0.000% | 1,224.08万 | 0.58亿 | 0.142% |
| 2026-10-08 | 4.700 | 4.710 | 4.730 | 4.670 | 0.020 | 0.426% | 2,705.52万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.640 | 4.690 | 4.690 | 4.630 | 0.050 | 1.078% | 1,730.41万 | 0.81亿 | 0.201% |
| 2026-10-06 | 4.640 | 4.690 | 4.690 | 4.630 | 0.050 | 1.078% | 1,730.41万 | 0.81亿 | 0.201% |
| 2026-10-05 | 4.640 | 4.690 | 4.690 | 4.630 | 0.050 | 1.078% | 1,730.41万 | 0.81亿 | 0.201% |
| 2026-10-02 | 4.640 | 4.690 | 4.690 | 4.630 | 0.050 | 1.078% | 1,730.41万 | 0.81亿 | 0.201% |
| 2026-10-01 | 4.640 | 4.690 | 4.690 | 4.630 | 0.050 | 1.078% | 1,730.41万 | 0.81亿 | 0.201% |
| 2026-09-30 | 4.640 | 4.690 | 4.690 | 4.630 | 0.050 | 1.078% | 1,730.41万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.640 | 4.640 | 4.670 | 4.630 | -0.020 | -0.429% | 1,528.32万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.660 | 4.660 | 4.670 | 4.620 | 0.020 | 0.431% | 1,925.91万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.660 | 4.640 | 4.660 | 4.630 | -0.020 | -0.429% | 1,261.73万 | 0.59亿 | 0.146% |
| 2026-09-24 | 4.660 | 4.640 | 4.660 | 4.630 | -0.020 | -0.429% | 1,261.73万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.690 | 4.660 | 4.690 | 4.650 | -0.020 | -0.427% | 1,372.73万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.710 | 4.680 | 4.720 | 4.670 | -0.020 | -0.426% | 1,571.08万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.650 | 4.700 | 4.720 | 4.640 | 0.030 | 0.642% | 1,994.77万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.620 | 4.670 | 4.680 | 4.610 | 0.050 | 1.082% | 2,175.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.610 | 4.620 | 4.640 | 4.580 | -0.010 | -0.216% | 2,137.70万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.630 | 4.630 | 4.660 | 4.560 | 0.000 | 0.000% | 2,677.93万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.670 | 4.630 | 4.690 | 4.630 | -0.040 | -0.857% | 2,252.48万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.790 | 4.670 | 4.800 | 4.640 | -0.150 | -3.112% | 4,452.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.840 | 4.820 | 4.850 | 4.770 | -0.030 | -0.619% | 5,138.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.880 | 4.850 | 4.890 | 4.820 | -0.030 | -0.615% | 2,772.03万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.910 | 4.880 | 4.920 | 4.880 | -0.040 | -0.813% | 2,404.24万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.910 | 4.920 | 4.930 | 4.900 | 0.010 | 0.204% | 1,823.37万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.960 | 4.910 | 4.970 | 4.900 | -0.050 | -1.008% | 2,519.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.930 | 4.960 | 4.980 | 4.920 | 0.050 | 1.018% | 2,809.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.930 | 4.910 | 4.980 | 4.910 | -0.010 | -0.203% | 1,966.24万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.970 | 4.920 | 4.980 | 4.920 | -0.070 | -1.403% | 1,793.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.960 | 4.990 | 5.010 | 4.940 | 0.030 | 0.605% | 2,726.47万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.990 | 4.960 | 4.990 | 4.920 | -0.030 | -0.601% | 1,978.82万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.950 | 4.990 | 4.990 | 4.930 | 0.050 | 1.012% | 2,221.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.030 | 4.940 | 5.030 | 4.930 | -0.090 | -1.789% | 2,969.02万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.950 | 5.030 | 5.040 | 4.940 | 0.070 | 1.411% | 2,864.34万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.960 | 4.960 | 4.980 | 4.890 | -0.010 | -0.201% | 3,068.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.890 | 4.970 | 4.990 | 4.880 | 0.080 | 1.636% | 3,005.24万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.940 | 4.890 | 4.950 | 4.880 | -0.060 | -1.212% | 1,900.39万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.920 | 4.950 | 4.990 | 4.920 | 0.000 | 0.000% | 2,086.98万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.920 | 4.950 | 4.970 | 4.910 | 0.040 | 0.815% | 3,647.10万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.880 | 4.910 | 4.930 | 4.870 | 0.000 | 0.000% | 2,112.45万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.900 | 4.910 | 4.920 | 4.850 | 0.000 | 0.000% | 2,396.25万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.920 | 4.910 | 4.920 | 4.890 | 0.000 | 0.000% | 1,478.61万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.930 | 4.910 | 4.950 | 4.910 | -0.020 | -0.406% | 1,915.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.930 | 4.930 | 4.940 | 4.900 | -0.010 | -0.202% | 1,899.13万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.970 | 4.940 | 4.990 | 4.910 | -0.030 | -0.604% | 2,849.15万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.930 | 4.970 | 4.990 | 4.920 | 0.030 | 0.607% | 2,227.69万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.940 | 4.940 | 4.950 | 4.900 | 0.000 | 0.000% | 2,332.32万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.000 | 4.940 | 5.000 | 4.900 | -0.060 | -1.200% | 3,184.15万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.070 | 5.000 | 5.090 | 5.000 | -0.070 | -1.381% | 3,875.60万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.130 | 5.070 | 5.150 | 5.060 | -0.050 | -0.977% | 3,507.11万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.100 | 5.120 | 5.140 | 5.080 | 0.010 | 0.196% | 4,033.34万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.200 | 5.110 | 5.200 | 5.080 | -0.070 | -1.351% | 4,833.40万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.110 | 5.180 | 5.210 | 5.080 | 0.050 | 0.975% | 4,723.37万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.000 | 5.130 | 5.140 | 5.000 | 0.100 | 1.988% | 4,706.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.920 | 5.030 | 5.030 | 4.900 | 0.110 | 2.236% | 3,534.80万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.890 | 4.920 | 4.940 | 4.890 | 0.020 | 0.408% | 2,073.09万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.000 | 4.900 | 5.000 | 4.890 | -0.100 | -2.000% | 2,514.94万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.970 | 5.000 | 5.010 | 4.930 | 0.040 | 0.806% | 2,970.46万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.030 | 4.960 | 5.050 | 4.910 | -0.100 | -1.976% | 4,202.23万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.970 | 5.060 | 5.100 | 4.880 | 0.070 | 1.403% | 7,724.78万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.790 | 4.990 | 5.010 | 4.790 | 0.210 | 4.393% | 6,404.93万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.800 | 4.780 | 4.840 | 4.740 | -0.020 | -0.417% | 4,130.57万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.860 | 4.800 | 4.870 | 4.790 | -0.070 | -1.437% | 2,783.11万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.850 | 4.870 | 4.890 | 4.810 | 0.020 | 0.412% | 3,518.26万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.790 | 4.850 | 4.860 | 4.760 | 0.060 | 1.253% | 3,068.87万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.800 | 4.790 | 4.810 | 4.750 | -0.030 | -0.622% | 2,939.66万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.740 | 4.820 | 4.850 | 4.700 | 0.090 | 1.903% | 3,597.95万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.690 | 4.730 | 4.730 | 4.630 | 0.040 | 0.853% | 2,764.44万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.670 | 4.690 | 4.730 | 4.650 | 0.010 | 0.214% | 2,068.73万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.760 | 4.680 | 4.770 | 4.670 | -0.090 | -1.887% | 2,573.17万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.750 | 4.770 | 4.800 | 4.710 | 0.020 | 0.421% | 2,729.02万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.760 | 4.750 | 4.820 | 4.730 | 0.000 | 0.000% | 2,881.73万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.710 | 4.750 | 4.800 | 4.680 | 0.040 | 0.849% | 4,280.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.610 | 4.710 | 4.730 | 4.600 | 0.120 | 2.614% | 3,804.98万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.670 | 4.590 | 4.700 | 4.580 | -0.100 | -2.132% | 3,607.36万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.680 | 4.690 | 4.730 | 4.600 | -0.010 | -0.213% | 3,130.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.720 | 4.700 | 4.770 | 4.650 | -0.030 | -0.634% | 3,606.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.720 | 4.730 | 4.780 | 4.680 | 0.020 | 0.425% | 3,125.81万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.850 | 4.710 | 4.870 | 4.710 | -0.120 | -2.484% | 3,787.63万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.880 | 4.830 | 4.930 | 4.820 | -0.050 | -1.025% | 3,753.04万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.760 | 4.880 | 4.900 | 4.670 | 0.120 | 2.521% | 5,001.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.790 | 4.760 | 4.800 | 4.720 | -0.050 | -1.040% | 3,489.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.800 | 4.810 | 4.830 | 4.740 | -0.010 | -0.207% | 4,048.82万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.760 | 4.820 | 4.850 | 4.740 | 0.070 | 1.474% | 3,932.41万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.760 | 4.750 | 4.800 | 4.690 | 0.000 | 0.000% | 4,090.99万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.690 | 4.750 | 4.770 | 4.660 | 0.050 | 1.064% | 4,867.73万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.790 | 4.700 | 4.810 | 4.630 | -0.090 | -1.879% | 4,216.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.780 | 4.790 | 4.820 | 4.710 | -0.020 | -0.416% | 3,968.05万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.850 | 4.810 | 4.900 | 4.780 | -0.070 | -1.434% | 3,574.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.800 | 4.880 | 4.890 | 4.760 | 0.030 | 0.619% | 4,785.23万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.790 | 4.850 | 4.940 | 4.770 | 0.080 | 1.677% | 4,639.02万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.880 | 4.770 | 4.920 | 4.740 | -0.130 | -2.653% | 5,523.53万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.770 | 4.900 | 4.950 | 4.740 | 0.110 | 2.296% | 7,539.47万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.710 | 4.790 | 4.820 | 4.700 | 0.060 | 1.268% | 5,899.83万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.640 | 4.730 | 4.770 | 4.580 | 0.100 | 2.160% | 6,476.38万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.620 | 4.630 | 4.770 | 4.620 | 0.000 | 0.000% | 9,794.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.620 | 4.630 | 4.670 | 4.580 | -0.010 | -0.216% | 2,984.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.680 | 4.640 | 4.760 | 4.590 | -0.050 | -1.066% | 4,042.36万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.680 | 4.690 | 4.730 | 4.660 | -0.010 | -0.213% | 3,426.08万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.700 | 4.700 | 4.710 | 4.610 | 0.010 | 0.213% | 4,134.05万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.710 | 4.690 | 4.730 | 4.630 | 0.000 | 0.000% | 2,956.99万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.710 | 4.690 | 4.800 | 4.690 | -0.030 | -0.636% | 3,269.18万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.780 | 4.720 | 4.830 | 4.710 | -0.090 | -1.871% | 2,966.47万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.720 | 4.810 | 4.830 | 4.710 | 0.090 | 1.907% | 3,113.54万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.770 | 4.720 | 4.780 | 4.690 | -0.060 | -1.255% | 3,579.13万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.880 | 4.780 | 4.900 | 4.760 | -0.100 | -2.049% | 5,035.92万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.930 | 4.880 | 4.960 | 4.880 | -0.040 | -0.813% | 4,504.48万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.900 | 4.920 | 4.930 | 4.890 | 0.010 | 0.204% | 3,516.13万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.950 | 4.910 | 5.010 | 4.900 | -0.040 | -0.808% | 4,512.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.910 | 4.950 | 4.950 | 4.890 | 0.040 | 0.815% | 4,376.23万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.910 | 4.910 | 4.920 | 4.880 | 0.000 | 0.000% | 3,877.28万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.920 | 4.910 | 4.930 | 4.880 | 0.000 | 0.000% | 4,251.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.980 | 4.910 | 4.980 | 4.890 | -0.050 | -1.008% | 6,715.96万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.080 | 4.960 | 5.090 | 4.960 | -0.150 | -2.935% | 5,861.96万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.060 | 5.110 | 5.130 | 5.050 | 0.050 | 0.988% | 2,416.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.090 | 5.060 | 5.110 | 5.040 | -0.040 | -0.784% | 3,075.38万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.150 | 5.100 | 5.160 | 5.050 | -0.060 | -1.163% | 3,978.95万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.190 | 5.160 | 5.230 | 5.160 | -0.040 | -0.769% | 2,960.89万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.170 | 5.200 | 5.220 | 5.170 | 0.020 | 0.386% | 2,994.50万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.180 | 5.180 | 5.200 | 5.160 | -0.010 | -0.193% | 2,078.62万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.190 | 5.190 | 5.200 | 5.150 | 0.010 | 0.193% | 2,850.34万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.220 | 5.180 | 5.220 | 5.170 | -0.030 | -0.576% | 3,009.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.180 | 5.210 | 5.220 | 5.150 | 0.030 | 0.579% | 2,974.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.210 | 5.180 | 5.230 | 5.140 | -0.030 | -0.576% | 4,623.90万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.250 | 5.210 | 5.270 | 5.200 | -0.020 | -0.382% | 2,542.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.260 | 5.230 | 5.270 | 5.190 | -0.010 | -0.191% | 2,881.84万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.290 | 5.240 | 5.300 | 5.220 | 0.000 | 0.000% | 2,782.39万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.310 | 5.320 | 5.360 | 5.290 | 0.000 | 0.000% | 3,049.46万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.320 | 5.290 | 5.340 | 5.260 | 0.000 | 0.000% | 3,107.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.310 | 5.370 | 5.370 | 5.280 | 0.000 | 0.000% | 4,186.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.260 | 5.230 | 5.270 | 5.200 | 0.000 | 0.000% | 2,904.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.250 | 5.250 | 5.300 | 5.180 | 0.000 | 0.000% | 3,455.04万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.290 | 5.230 | 5.300 | 5.200 | 0.000 | 0.000% | 4,145.90万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.560 | 5.300 | 5.600 | 5.260 | 0.000 | 0.000% | 9,222.94万 | 0.00亿 | 0.000% |