通达动力

002576
🏛️ 中国 →
17.98
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.58 16.96 16.50 16.60 3.7M
2021-12-30 16.66 16.80 16.40 16.53 4.2M
2021-12-29 17.10 17.23 16.46 16.49 6.3M
2021-12-28 17.10 17.12 16.67 17.11 3.5M
2021-12-27 17.12 17.55 16.79 16.89 4.7M
2021-12-24 18.07 18.14 17.12 17.12 4.9M
2021-12-23 17.74 18.18 17.56 18.05 4.2M
2021-12-22 17.70 18.23 17.53 17.74 5.5M
2021-12-21 19.05 19.10 17.85 18.08 9.9M
2021-12-20 19.20 19.78 18.49 19.07 11.8M
2021-12-17 18.60 19.46 18.36 19.35 13.2M
2021-12-16 18.50 18.82 18.20 18.60 6.7M
2021-12-15 18.09 18.85 17.87 18.43 9.5M
2021-12-14 17.96 18.33 17.75 18.22 6.5M
2021-12-13 18.12 18.40 17.62 18.06 7.9M
2021-12-10 18.22 18.68 17.94 18.21 6.0M
2021-12-09 18.13 18.40 17.74 18.19 7.5M
2021-12-08 18.16 19.08 17.90 18.13 11.4M
2021-12-07 18.66 18.85 17.29 18.03 13.3M
2021-12-06 18.78 20.10 18.10 18.40 15.2M
2021-12-03 18.38 18.97 18.17 18.68 7.6M
2021-12-02 19.34 19.34 18.38 18.38 9.8M
2021-12-01 19.48 19.81 18.80 19.43 8.9M
2021-11-30 19.79 20.13 19.41 19.62 11.6M
2021-11-29 18.63 20.29 18.50 19.79 13.9M
2021-11-26 19.50 19.50 18.58 18.99 12.6M
2021-11-25 19.26 19.69 18.71 19.61 13.8M
2021-11-24 20.04 20.24 19.06 19.18 17.7M
2021-11-23 20.61 20.98 19.82 20.32 17.1M
2021-11-22 20.24 20.33 19.51 20.03 11.5M
2021-11-19 20.41 20.80 19.70 19.82 12.5M
2021-11-18 20.87 21.28 20.08 20.12 16.4M
2021-11-17 19.89 21.35 19.35 20.77 23.9M
2021-11-16 20.60 20.74 18.91 19.77 29.2M
2021-11-15 18.88 20.15 18.59 20.15 18.7M
2021-11-12 16.84 18.32 16.70 18.32 17.5M
2021-11-11 16.97 17.18 16.57 16.65 11.1M
2021-11-10 17.30 17.30 16.75 17.06 11.4M
2021-11-09 18.22 18.45 17.32 17.76 12.1M
2021-11-08 17.99 18.21 17.25 17.57 16.4M
2021-11-05 19.13 19.26 18.12 18.22 22.8M
2021-11-04 17.40 19.14 16.68 19.14 27.2M
2021-11-03 18.74 19.00 16.96 17.40 29.9M
2021-11-02 18.18 19.46 17.86 18.66 42.1M
2021-11-01 16.02 17.69 15.70 17.69 22.2M
2021-10-29 15.02 16.59 14.80 16.08 18.6M
2021-10-28 14.59 15.31 14.14 15.20 14.4M
2021-10-27 14.65 14.90 14.37 14.67 8.0M
2021-10-26 14.47 14.95 14.36 14.49 6.4M
2021-10-25 13.85 14.58 13.80 14.47 5.7M
2021-10-22 14.22 14.27 13.87 13.92 4.3M
2021-10-21 14.69 14.69 14.12 14.23 6.4M
2021-10-20 14.48 14.89 14.19 14.69 6.8M
2021-10-19 14.05 14.84 13.97 14.50 7.1M
2021-10-18 14.26 14.32 13.88 14.05 5.5M
2021-10-15 14.18 14.27 13.75 14.04 6.0M
2021-10-14 13.24 14.46 13.24 14.21 10.1M
2021-10-13 13.87 13.87 12.79 13.29 9.4M
2021-10-12 13.95 14.07 13.23 13.64 8.5M
2021-10-11 15.28 15.32 13.85 13.95 10.5M
2021-10-08 16.10 16.29 14.95 15.17 11.3M
2021-09-30 14.77 16.35 14.77 16.10 13.3M
2021-09-29 16.20 16.21 15.27 15.27 14.1M
2021-09-28 16.68 17.39 16.15 16.97 14.2M
2021-09-27 17.47 18.50 15.80 16.74 19.7M
2021-09-24 16.25 17.96 15.90 17.27 14.8M
2021-09-23 16.99 16.99 16.41 16.51 10.7M
2021-09-22 16.32 17.76 16.30 16.99 17.1M
2021-09-17 15.80 16.84 15.45 16.65 18.6M
2021-09-16 16.06 16.44 15.36 15.55 17.3M
2021-09-15 14.30 15.69 14.16 15.69 15.1M
2021-09-14 14.90 14.91 14.21 14.26 9.7M
2021-09-13 15.00 15.43 14.92 15.14 9.7M
2021-09-10 14.55 14.96 14.36 14.85 8.5M
2021-09-09 14.85 14.85 14.41 14.67 7.8M
2021-09-08 14.98 15.15 14.58 15.03 10.6M
2021-09-07 15.31 15.31 14.81 15.03 13.1M
2021-09-06 14.19 15.48 13.89 15.40 18.6M
2021-09-03 14.19 14.60 13.88 14.23 12.4M
2021-09-02 13.12 14.52 13.07 14.24 21.0M
2021-09-01 13.45 13.91 13.18 13.20 7.8M
2021-08-31 13.49 13.77 13.16 13.45 5.2M
2021-08-30 13.69 13.80 13.31 13.36 6.6M
2021-08-27 14.20 14.30 13.66 13.69 8.5M
2021-08-26 13.50 14.26 13.50 14.16 12.3M
2021-08-25 13.13 13.59 12.98 13.48 6.2M
2021-08-24 13.19 13.19 12.92 13.15 4.8M
2021-08-23 12.82 13.18 12.64 13.13 6.1M
2021-08-20 12.47 12.64 12.26 12.60 3.6M
2021-08-19 12.61 12.62 12.35 12.53 4.0M
2021-08-18 12.50 12.82 12.42 12.61 4.1M
2021-08-17 12.78 13.02 12.42 12.51 6.1M
2021-08-16 13.02 13.30 12.76 12.79 7.6M
2021-08-13 12.91 13.15 12.85 13.00 8.3M
2021-08-12 13.30 13.32 12.92 12.95 11.3M
2021-08-11 13.82 13.82 13.20 13.25 18.3M
2021-08-10 12.53 13.78 12.43 13.78 12.5M
2021-08-09 12.23 12.61 12.10 12.53 6.5M
2021-08-06 12.08 12.29 11.97 12.24 4.2M
2021-08-05 11.90 12.16 11.80 12.12 4.5M
2021-08-04 11.81 12.04 11.77 11.93 3.7M
2021-08-03 11.96 12.04 11.70 11.76 3.9M
2021-08-02 12.40 12.40 11.75 11.94 6.8M
2021-07-30 11.11 11.73 11.10 11.65 4.9M
2021-07-29 10.70 11.34 10.70 11.15 5.0M
2021-07-28 11.42 11.47 10.59 10.67 5.9M
2021-07-27 11.54 11.89 11.45 11.54 4.9M
2021-07-26 12.14 12.17 11.46 11.62 6.6M
2021-07-23 11.76 11.92 11.59 11.92 4.5M
2021-07-22 11.58 11.91 11.42 11.79 4.8M
2021-07-21 11.54 11.66 11.40 11.49 3.0M
2021-07-20 11.34 11.60 11.26 11.54 2.2M
2021-07-19 11.54 11.63 11.38 11.47 2.0M
2021-07-16 11.49 11.61 11.40 11.48 2.4M
2021-07-15 11.65 11.74 11.26 11.43 3.7M
2021-07-14 11.79 11.89 11.63 11.65 2.6M
2021-07-13 11.54 11.94 11.45 11.79 4.7M
2021-07-12 11.44 11.62 11.43 11.54 3.4M
2021-07-09 11.50 11.50 11.26 11.42 3.1M
2021-07-08 11.30 11.44 11.22 11.42 3.0M
2021-07-07 11.22 11.39 11.21 11.27 2.0M
2021-07-06 11.38 11.45 11.15 11.31 2.6M
2021-07-05 11.22 11.54 11.22 11.38 2.7M
2021-07-02 11.04 11.33 11.04 11.20 2.5M
2021-07-01 11.40 11.40 11.00 11.09 2.8M
2021-06-30 10.93 11.45 10.90 11.44 4.6M
2021-06-29 11.15 11.24 10.89 10.91 1.9M
2021-06-28 11.16 11.27 11.11 11.19 1.7M
2021-06-25 11.34 11.34 11.09 11.16 2.1M
2021-06-24 11.29 11.36 11.15 11.36 2.2M
2021-06-23 11.35 11.40 11.22 11.33 2.0M
2021-06-22 11.28 11.45 11.14 11.35 3.0M
2021-06-21 11.01 11.34 10.97 11.28 3.4M
2021-06-18 11.00 11.05 10.80 11.04 2.1M
2021-06-17 10.85 11.09 10.81 10.99 2.4M
2021-06-16 11.08 11.08 10.85 10.86 3.0M
2021-06-15 10.85 11.06 10.79 11.06 3.5M
2021-06-11 10.76 10.93 10.76 10.80 2.4M
2021-06-10 10.76 10.89 10.74 10.80 2.9M
2021-06-09 10.56 10.86 10.51 10.74 3.6M
2021-06-08 10.54 10.59 10.50 10.56 1.6M
2021-06-07 10.49 10.61 10.47 10.54 1.5M
2021-06-04 10.59 10.61 10.52 10.54 1.8M
2021-06-03 10.60 10.71 10.53 10.54 2.6M
2021-06-02 10.63 10.73 10.55 10.64 2.4M
2021-06-01 10.61 10.66 10.56 10.64 1.7M
2021-05-31 10.50 10.62 10.46 10.61 1.9M
2021-05-28 10.66 10.70 10.48 10.51 2.3M
2021-05-27 10.50 10.65 10.48 10.64 2.5M
2021-05-26 10.42 10.52 10.36 10.52 2.3M
2021-05-25 10.41 10.48 10.32 10.41 1.8M
2021-05-24 10.46 10.52 10.40 10.41 1.6M
2021-05-21 10.49 10.69 10.47 10.50 1.5M
2021-05-20 10.48 10.54 10.45 10.49 1.9M
2021-05-19 10.79 10.79 10.45 10.55 4.6M
2021-05-18 10.98 10.98 10.78 10.84 6.5M
2021-05-17 10.78 10.79 10.61 10.77 2.2M
2021-05-14 10.58 10.80 10.47 10.73 2.8M
2021-05-13 10.53 10.70 10.50 10.54 2.0M
2021-05-12 10.54 10.63 10.40 10.58 1.8M
2021-05-11 10.50 10.58 10.45 10.53 1.7M
2021-05-10 10.54 10.59 10.42 10.52 2.4M
2021-05-07 10.57 10.60 10.48 10.54 2.1M
2021-05-06 10.75 10.79 10.53 10.58 2.5M
2021-04-30 11.09 11.18 10.57 10.73 3.5M
2021-04-29 10.91 11.08 10.86 11.05 2.4M
2021-04-28 10.96 11.11 10.83 10.90 2.4M
2021-04-27 10.93 11.06 10.72 10.98 2.2M
2021-04-26 11.08 11.26 10.91 10.93 3.2M
2021-04-23 11.56 11.65 11.02 11.09 6.8M
2021-04-22 11.71 12.02 11.71 11.96 3.7M
2021-04-21 11.64 11.77 11.55 11.75 1.9M
2021-04-20 11.81 11.86 11.68 11.68 2.0M
2021-04-19 11.77 11.88 11.73 11.80 2.4M
2021-04-16 11.62 11.82 11.54 11.77 2.5M
2021-04-15 11.44 11.66 11.29 11.62 3.0M
2021-04-14 11.35 11.43 11.32 11.41 1.9M
2021-04-13 11.56 11.56 11.24 11.32 2.3M
2021-04-12 11.61 11.65 11.45 11.49 2.1M
2021-04-09 11.69 11.74 11.53 11.60 2.0M
2021-04-08 11.75 11.83 11.61 11.70 2.3M
2021-04-07 11.75 11.85 11.68 11.80 2.3M
2021-04-06 11.70 11.89 11.70 11.78 2.0M
2021-04-02 11.90 11.90 11.65 11.70 2.5M
2021-04-01 11.96 12.05 11.65 11.80 4.4M
2021-03-31 12.02 12.25 11.93 11.99 4.2M
2021-03-30 11.90 12.41 11.86 12.17 6.3M
2021-03-29 11.85 12.21 11.79 11.97 4.8M
2021-03-26 11.92 12.20 11.83 11.95 5.4M
2021-03-25 11.80 11.99 11.53 11.99 5.4M
2021-03-24 11.91 12.30 11.78 11.83 7.9M
2021-03-23 12.49 12.66 12.03 12.28 17.2M
2021-03-22 12.29 12.29 12.09 12.29 9.7M
2021-03-19 10.82 11.27 10.73 11.17 3.5M
2021-03-18 11.00 11.15 10.91 10.93 2.5M
2021-03-17 11.20 11.42 11.04 11.16 3.3M
2021-03-16 10.88 11.13 10.83 11.11 3.0M
2021-03-15 10.90 10.98 10.72 10.90 2.5M
2021-03-12 10.73 10.91 10.50 10.90 2.4M
2021-03-11 10.49 10.69 10.39 10.67 1.9M
2021-03-10 10.73 10.80 10.48 10.49 2.1M
2021-03-09 10.77 10.99 10.42 10.65 3.5M
2021-03-08 10.90 11.08 10.77 10.87 2.6M
2021-03-05 10.68 10.95 10.68 10.88 2.3M
2021-03-04 10.77 11.05 10.73 10.80 2.6M
2021-03-03 10.91 11.10 10.74 10.86 2.6M
2021-03-02 10.84 11.20 10.81 10.96 4.2M
2021-03-01 10.64 10.93 10.60 10.84 4.7M
2021-02-26 10.20 10.43 10.14 10.43 1.8M
2021-02-25 10.40 10.49 10.19 10.24 1.6M
2021-02-24 10.37 10.57 10.31 10.38 1.9M
2021-02-23 10.39 10.49 10.20 10.36 2.1M
2021-02-22 10.23 10.62 10.18 10.38 3.3M
2021-02-19 9.83 10.25 9.83 10.24 2.0M
2021-02-18 9.66 9.95 9.60 9.92 2.2M
2021-02-10 9.48 9.70 9.43 9.52 1.4M
2021-02-09 9.18 9.59 9.18 9.52 1.6M
2021-02-08 9.20 9.46 9.09 9.26 1.7M
2021-02-05 9.42 9.69 9.14 9.23 2.3M
2021-02-04 9.74 9.85 9.36 9.49 2.1M
2021-02-03 10.17 10.17 9.79 9.79 2.1M
2021-02-02 10.11 10.22 10.02 10.15 1.3M
2021-02-01 9.98 10.34 9.88 10.19 1.8M
2021-01-29 10.28 10.38 10.00 10.17 2.3M
2021-01-28 10.14 10.50 9.75 10.28 2.6M
2021-01-27 10.14 10.29 10.01 10.20 1.9M
2021-01-26 10.03 10.26 9.98 10.16 1.8M
2021-01-25 10.42 10.42 9.66 10.08 3.6M
2021-01-22 10.51 10.55 10.32 10.45 2.0M
2021-01-21 10.40 10.57 10.33 10.51 2.3M
2021-01-20 10.35 10.54 10.30 10.45 2.1M
2021-01-19 10.46 10.58 10.33 10.36 2.4M
2021-01-18 10.25 10.55 10.12 10.46 3.3M
2021-01-15 9.87 10.36 9.82 10.24 3.6M
2021-01-14 9.80 9.94 9.66 9.88 2.3M
2021-01-13 10.16 10.17 9.73 9.83 3.8M
2021-01-12 10.11 10.28 10.00 10.15 2.4M
2021-01-11 10.45 10.50 9.92 10.08 4.3M
2021-01-08 10.72 10.72 10.31 10.45 5.0M
2021-01-07 11.65 11.65 10.60 10.75 8.3M
2021-01-06 12.13 12.18 11.62 11.68 3.5M
2021-01-05 11.88 12.32 11.85 12.13 4.8M
2021-01-04 11.63 12.09 11.56 11.95 4.8M