天通股份

600330
🏛️ 中国 →
10.83
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.50 12.81 12.46 12.69 27,251.2K
09:35 12.69 12.69 12.29 12.29 13,662.0K
09:40 12.30 12.34 12.20 12.20 8,733.3K
09:45 12.20 12.25 12.11 12.12 8,339.8K
09:50 12.13 12.15 11.94 11.94 11,228.8K
09:55 11.94 11.96 11.87 11.94 10,379.2K
10:00 11.94 11.96 11.80 11.89 7,898.8K
10:05 11.88 11.90 11.80 11.90 6,336.1K
10:10 11.90 11.90 11.78 11.85 6,200.7K
10:15 11.85 11.85 11.75 11.79 4,886.7K
10:20 11.79 11.80 11.75 11.75 3,212.2K
10:25 11.75 11.75 11.57 11.62 9,409.6K
10:30 11.65 11.70 11.56 11.64 5,225.0K
10:35 11.64 11.72 11.61 11.65 4,957.8K
10:40 11.65 11.83 11.65 11.81 3,340.7K
10:45 11.78 11.83 11.75 11.78 3,211.0K
10:50 11.77 11.77 11.67 11.74 1,404.5K
10:55 11.74 11.75 11.67 11.74 1,318.4K
11:00 11.73 11.77 11.68 11.71 2,142.1K
11:05 11.71 11.75 11.69 11.72 1,823.4K
11:10 11.72 11.80 11.72 11.75 988.8K
11:15 11.76 11.78 11.73 11.78 854.9K
11:20 11.78 11.79 11.65 11.66 1,627.3K
11:25 11.67 11.67 11.62 11.65 1,741.7K
13:00 11.66 11.66 11.53 11.58 3,636.1K
13:05 11.58 11.58 11.46 11.55 3,620.2K
13:10 11.54 11.64 11.54 11.61 1,916.4K
13:15 11.60 11.62 11.53 11.53 1,402.0K
13:20 11.54 11.60 11.54 11.59 1,474.3K
13:25 11.59 11.66 11.58 11.66 1,865.6K
13:30 11.64 11.70 11.63 11.65 2,565.9K
13:35 11.65 11.65 11.60 11.61 1,294.2K
13:40 11.61 11.61 11.55 11.55 2,022.0K
13:45 11.54 11.57 11.53 11.53 1,353.8K
13:50 11.52 11.59 11.52 11.55 1,564.4K
13:55 11.55 11.61 11.55 11.60 1,321.4K
14:00 11.57 11.60 11.53 11.54 1,464.0K
14:05 11.53 11.54 11.50 11.51 1,876.6K
14:10 11.52 11.52 11.47 11.51 2,512.2K
14:15 11.51 11.60 11.51 11.59 1,610.1K
14:20 11.59 11.59 11.54 11.59 1,236.1K
14:25 11.58 11.70 11.58 11.66 2,045.0K
14:30 11.65 11.76 11.64 11.76 2,512.3K
14:35 11.75 11.75 11.66 11.68 2,444.4K
14:40 11.68 11.77 11.68 11.77 2,384.1K
14:45 11.78 11.84 11.74 11.84 3,515.5K
14:50 11.83 11.84 11.76 11.78 4,771.6K
14:55 11.77 11.81 11.77 11.80 2,433.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11.22 11.36 10.83 10.83 113.8M
2025-09-25 11.66 11.90 11.38 11.38 130.8M
2025-09-24 11.67 12.03 11.56 11.77 130.3M
2025-09-23 12.44 12.82 11.46 11.80 200.8M
2025-09-22 12.87 12.87 12.24 12.39 256.0M
2025-09-19 11.50 12.73 11.46 12.73 204.4M
2025-09-18 11.31 11.95 11.07 11.57 198.0M
2025-09-17 11.30 11.84 11.14 11.47 142.6M
2025-09-16 11.20 11.44 11.03 11.40 159.3M
2025-09-15 10.87 11.40 10.78 11.22 175.4M
2025-09-12 10.81 11.01 10.61 10.70 154.1M
2025-09-11 10.40 11.19 10.20 10.91 208.7M
2025-09-10 10.80 11.06 10.30 10.39 214.7M
2025-09-09 11.59 11.97 10.71 10.76 296.3M
2025-09-08 13.00 13.31 11.60 11.60 421.3M
2025-09-05 10.90 12.10 10.58 12.10 310.8M
2025-09-04 11.66 11.66 10.93 11.00 376.7M
2025-09-03 10.17 11.11 9.83 10.60 250.5M
2025-09-02 9.95 10.67 9.81 10.10 180.5M
2025-09-01 9.66 10.32 9.48 10.05 184.3M
2025-08-29 9.49 9.98 9.30 9.50 195.8M
2025-08-28 8.51 9.10 8.49 9.07 107.2M
2025-08-27 8.83 8.89 8.53 8.54 70.9M
2025-08-26 8.95 8.95 8.76 8.84 70.1M
2025-08-25 8.96 9.19 8.89 9.08 109.0M
2025-08-22 8.77 8.92 8.74 8.84 65.7M
2025-08-21 9.00 9.08 8.69 8.76 76.9M
2025-08-20 9.13 9.27 8.88 9.04 90.9M
2025-08-19 9.65 9.66 9.12 9.16 172.2M
2025-08-18 8.83 9.44 8.75 9.44 178.8M
2025-08-15 8.28 8.75 8.28 8.58 96.6M
2025-08-14 8.20 8.69 8.20 8.37 119.9M
2025-08-13 7.96 8.08 7.92 8.06 43.5M
2025-08-12 8.05 8.08 7.90 7.94 31.8M
2025-08-11 7.90 8.11 7.89 8.05 39.1M
2025-08-08 7.94 8.03 7.90 7.93 24.9M
2025-08-07 8.02 8.07 7.83 7.99 47.5M
2025-08-06 7.88 8.04 7.85 8.01 48.2M
2025-08-05 7.88 7.95 7.82 7.88 30.3M
2025-08-04 7.81 7.87 7.76 7.85 35.0M
2025-08-01 8.00 8.04 7.86 7.90 51.6M
2025-07-31 8.05 8.27 7.99 8.05 84.5M
2025-07-30 8.42 8.75 7.97 8.11 136.2M
2025-07-29 7.81 8.57 7.80 8.26 175.5M
2025-07-28 7.82 7.82 7.74 7.79 25.3M
2025-07-25 7.84 7.87 7.76 7.77 31.0M
2025-07-24 7.56 7.87 7.55 7.85 55.6M
2025-07-23 7.65 7.69 7.55 7.59 28.2M
2025-07-22 7.53 7.72 7.52 7.66 41.5M
2025-07-21 7.53 7.60 7.46 7.55 28.6M
2025-07-18 7.42 7.56 7.41 7.53 33.0M
2025-07-17 7.31 7.68 7.28 7.48 43.3M
2025-07-16 7.40 7.42 7.28 7.32 21.5M
2025-07-15 7.35 7.49 7.30 7.36 29.4M
2025-07-14 7.40 7.49 7.35 7.37 29.9M
2025-07-11 7.37 7.54 7.33 7.45 50.4M
2025-07-10 7.28 7.40 7.24 7.34 28.9M
2025-07-09 7.40 7.40 7.23 7.26 24.8M
2025-07-08 7.09 7.34 7.09 7.32 35.0M
2025-07-07 7.10 7.12 7.06 7.11 10.1M
2025-07-04 7.20 7.20 7.09 7.11 15.5M
2025-07-03 7.15 7.22 7.12 7.19 16.7M
2025-07-02 7.17 7.17 7.10 7.16 16.5M
2025-07-01 7.18 7.19 7.09 7.18 17.0M
2025-06-30 7.11 7.18 7.09 7.17 16.5M
2025-06-27 7.15 7.16 7.10 7.11 16.9M
2025-06-26 7.13 7.18 7.08 7.11 18.6M
2025-06-25 7.09 7.14 7.05 7.12 19.3M
2025-06-24 6.97 7.10 6.93 7.10 18.7M
2025-06-23 6.84 6.97 6.81 6.96 13.2M
2025-06-20 6.90 7.00 6.87 6.89 14.7M
2025-06-19 6.95 6.95 6.84 6.88 13.5M
2025-06-18 7.03 7.05 6.91 6.97 16.2M
2025-06-17 7.08 7.12 7.02 7.07 15.6M
2025-06-16 7.01 7.10 6.98 7.08 17.1M
2025-06-13 7.08 7.22 7.05 7.08 27.8M
2025-06-12 7.01 7.16 7.00 7.11 34.3M
2025-06-11 6.86 7.20 6.85 7.05 47.0M
2025-06-10 6.93 6.95 6.81 6.85 15.2M
2025-06-09 6.85 6.96 6.81 6.92 19.3M
2025-06-06 6.83 6.85 6.79 6.85 9.4M
2025-06-05 6.72 6.84 6.71 6.83 15.0M
2025-06-04 6.65 6.75 6.64 6.71 9.6M
2025-06-03 6.60 6.67 6.58 6.64 8.7M
2025-05-30 6.76 6.76 6.62 6.64 10.9M
2025-05-29 6.67 6.83 6.67 6.79 13.8M
2025-05-28 6.66 6.69 6.63 6.66 6.5M
2025-05-27 6.67 6.70 6.60 6.66 9.3M
2025-05-26 6.67 6.75 6.65 6.71 9.2M
2025-05-23 6.68 6.81 6.63 6.64 10.7M
2025-05-22 6.78 6.83 6.69 6.71 9.5M
2025-05-21 6.84 6.85 6.79 6.80 7.8M
2025-05-20 6.81 6.84 6.77 6.84 7.9M
2025-05-19 6.81 6.83 6.72 6.82 8.3M
2025-05-16 6.78 6.88 6.78 6.79 9.9M
2025-05-15 6.86 6.89 6.78 6.78 11.1M
2025-05-14 6.87 6.93 6.84 6.88 10.0M
2025-05-13 7.00 7.03 6.87 6.88 14.2M
2025-05-12 6.89 6.97 6.87 6.97 14.9M
2025-05-09 6.82 6.86 6.75 6.84 11.9M
2025-05-08 6.75 6.85 6.74 6.83 12.8M
2025-05-07 6.86 6.89 6.71 6.77 14.9M
2025-05-06 6.54 6.79 6.51 6.78 22.7M
2025-04-30 6.46 6.55 6.46 6.50 11.6M
2025-04-29 6.35 6.49 6.33 6.45 16.4M
2025-04-28 6.41 6.43 6.30 6.31 12.1M
2025-04-25 6.40 6.48 6.39 6.42 9.3M
2025-04-24 6.50 6.50 6.37 6.40 12.0M
2025-04-23 6.46 6.53 6.44 6.50 14.8M
2025-04-22 6.47 6.47 6.39 6.43 10.8M
2025-04-21 6.40 6.49 6.37 6.46 11.0M
2025-04-18 6.38 6.47 6.32 6.42 10.0M
2025-04-17 6.40 6.51 6.37 6.43 9.4M
2025-04-16 6.50 6.53 6.32 6.43 11.5M
2025-04-15 6.63 6.63 6.50 6.52 10.9M
2025-04-14 6.72 6.72 6.58 6.61 16.7M
2025-04-11 6.42 6.66 6.38 6.58 21.3M
2025-04-10 6.47 6.61 6.43 6.44 22.4M
2025-04-09 6.20 6.41 5.90 6.35 26.5M
2025-04-08 6.27 6.44 6.22 6.30 28.7M
2025-04-07 6.65 6.75 6.34 6.34 27.2M
2025-04-03 7.04 7.12 6.99 7.04 13.4M
2025-04-02 7.11 7.14 7.07 7.10 9.4M
2025-04-01 7.10 7.16 7.09 7.11 10.9M
2025-03-31 7.18 7.23 7.04 7.09 17.3M
2025-03-28 7.31 7.38 7.21 7.24 14.0M
2025-03-27 7.30 7.38 7.19 7.32 17.2M
2025-03-26 7.29 7.43 7.28 7.36 16.2M
2025-03-25 7.23 7.34 7.20 7.30 17.1M
2025-03-24 7.33 7.36 7.10 7.22 24.4M
2025-03-21 7.40 7.52 7.32 7.33 24.5M
2025-03-20 7.45 7.49 7.38 7.39 16.9M
2025-03-19 7.53 7.53 7.41 7.45 20.8M
2025-03-18 7.52 7.60 7.50 7.54 19.6M
2025-03-17 7.59 7.62 7.49 7.52 28.6M
2025-03-14 7.58 7.63 7.49 7.60 26.5M
2025-03-13 7.73 7.76 7.49 7.58 35.4M
2025-03-12 7.83 7.89 7.70 7.73 45.7M
2025-03-11 7.56 7.84 7.54 7.83 55.9M
2025-03-10 7.53 7.72 7.50 7.65 45.0M
2025-03-07 7.55 7.80 7.54 7.60 85.6M
2025-03-06 7.23 7.34 7.20 7.32 27.3M
2025-03-05 7.28 7.28 7.12 7.20 22.4M
2025-03-04 7.17 7.27 7.17 7.25 20.8M
2025-03-03 7.27 7.42 7.21 7.26 29.7M
2025-02-28 7.29 7.40 7.17 7.22 40.0M
2025-02-27 7.37 7.57 7.27 7.34 53.7M
2025-02-26 7.18 7.29 7.11 7.27 27.8M
2025-02-25 7.14 7.22 7.09 7.16 14.9M
2025-02-24 7.25 7.26 7.15 7.20 18.9M
2025-02-21 7.17 7.26 7.14 7.24 25.2M
2025-02-20 7.09 7.23 7.03 7.17 25.3M
2025-02-19 6.88 7.11 6.86 7.09 22.0M
2025-02-18 7.03 7.09 6.84 6.88 20.7M
2025-02-17 7.06 7.10 7.00 7.03 18.4M
2025-02-14 7.05 7.10 6.98 7.02 16.3M
2025-02-13 7.16 7.18 7.04 7.04 16.6M
2025-02-12 7.10 7.16 7.07 7.16 13.0M
2025-02-11 7.19 7.20 7.04 7.11 15.8M
2025-02-10 7.23 7.25 7.16 7.19 19.1M
2025-02-07 7.16 7.28 7.12 7.21 24.8M
2025-02-06 6.95 7.18 6.93 7.17 18.2M
2025-02-05 6.95 7.03 6.90 6.98 14.7M
2025-01-27 7.08 7.15 6.86 6.88 19.7M
2025-01-24 6.87 7.13 6.85 7.10 22.5M
2025-01-23 6.89 7.09 6.86 6.87 23.7M
2025-01-22 6.77 6.83 6.70 6.81 13.2M
2025-01-21 6.94 6.94 6.71 6.79 27.2M
2025-01-20 7.06 7.10 7.00 7.02 12.0M
2025-01-17 6.94 7.03 6.90 7.00 13.6M
2025-01-16 6.98 7.07 6.90 6.94 14.9M
2025-01-15 7.01 7.07 6.87 6.93 16.6M
2025-01-14 6.75 7.06 6.66 7.05 23.4M
2025-01-13 6.60 6.75 6.53 6.72 14.3M
2025-01-10 6.82 6.88 6.65 6.66 13.5M
2025-01-09 6.73 6.91 6.73 6.84 17.1M
2025-01-08 6.89 6.90 6.60 6.77 19.3M
2025-01-07 6.74 6.94 6.73 6.91 15.6M
2025-01-06 6.76 6.85 6.67 6.75 14.4M
2025-01-03 7.00 7.04 6.74 6.78 19.9M
2025-01-02 7.12 7.28 6.92 6.98 19.7M