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
2022-12-30 11.57 11.84 11.57 11.77 2.2M
2022-12-29 11.72 11.84 11.57 11.58 1.4M
2022-12-28 11.97 12.02 11.73 11.78 1.6M
2022-12-27 11.99 12.12 11.76 12.02 2.2M
2022-12-26 11.34 11.90 11.34 11.84 2.2M
2022-12-23 11.27 11.42 11.20 11.34 1.6M
2022-12-22 11.75 11.86 11.28 11.31 2.4M
2022-12-21 11.92 11.93 11.65 11.75 1.2M
2022-12-20 11.72 11.96 11.61 11.92 1.6M
2022-12-19 11.93 12.07 11.64 11.72 2.1M
2022-12-16 12.33 12.33 11.94 11.97 2.6M
2022-12-15 12.05 12.38 12.01 12.35 2.3M
2022-12-14 12.03 12.18 12.02 12.05 1.8M
2022-12-13 12.24 12.26 11.97 12.00 2.4M
2022-12-12 12.25 12.27 12.04 12.23 1.7M
2022-12-09 12.35 12.43 12.21 12.26 2.3M
2022-12-08 12.57 12.58 12.36 12.36 2.1M
2022-12-07 12.57 12.65 12.44 12.51 2.1M
2022-12-06 12.71 12.79 12.52 12.62 2.6M
2022-12-05 12.80 12.90 12.64 12.77 2.8M
2022-12-02 12.59 12.87 12.54 12.80 2.6M
2022-12-01 12.61 12.86 12.58 12.63 2.9M
2022-11-30 12.53 12.69 12.35 12.47 2.3M
2022-11-29 12.29 12.55 12.29 12.53 2.1M
2022-11-28 12.40 12.53 12.27 12.34 2.3M
2022-11-25 12.97 13.04 12.58 12.60 2.7M
2022-11-24 12.92 13.26 12.88 13.02 2.6M
2022-11-23 12.91 12.98 12.46 12.92 3.8M
2022-11-22 13.33 13.41 12.87 12.90 3.6M
2022-11-21 13.02 13.32 13.02 13.32 3.0M
2022-11-18 13.31 13.40 12.96 13.15 3.3M
2022-11-17 13.28 13.31 13.01 13.17 3.2M
2022-11-16 13.44 13.65 13.30 13.36 3.5M
2022-11-15 12.91 13.44 12.87 13.44 3.6M
2022-11-14 13.31 13.32 12.93 13.02 3.2M
2022-11-11 13.65 13.79 13.21 13.29 5.1M
2022-11-10 13.50 13.65 13.37 13.44 3.6M
2022-11-09 13.62 13.71 13.40 13.55 3.0M
2022-11-08 13.71 13.75 13.38 13.62 3.5M
2022-11-07 13.90 14.01 13.66 13.72 4.1M
2022-11-04 13.50 13.98 13.50 13.85 5.2M
2022-11-03 13.24 13.58 13.18 13.58 3.5M
2022-11-02 13.57 13.67 13.26 13.48 4.5M
2022-11-01 13.07 13.49 12.99 13.49 6.4M
2022-10-31 12.60 13.20 12.53 12.92 5.8M
2022-10-28 13.20 13.22 12.42 12.47 7.6M
2022-10-27 13.65 13.94 13.28 13.31 7.1M
2022-10-26 13.90 14.05 13.71 13.99 6.1M
2022-10-25 13.69 13.88 13.23 13.85 4.7M
2022-10-24 13.78 14.06 13.47 13.59 4.9M
2022-10-21 13.80 14.07 13.23 13.77 5.8M
2022-10-20 13.92 13.99 13.52 13.62 6.0M
2022-10-19 14.01 14.29 13.83 13.98 8.4M
2022-10-18 14.21 14.40 13.88 14.08 8.8M
2022-10-17 13.80 14.05 13.61 13.94 8.4M
2022-10-14 13.58 14.00 13.49 13.90 10.8M
2022-10-13 13.49 14.16 13.38 13.72 16.7M
2022-10-12 12.03 13.23 11.92 13.23 7.3M
2022-10-11 11.80 12.09 11.70 12.03 2.9M
2022-10-10 11.87 12.09 11.58 11.75 2.9M
2022-09-30 12.26 12.35 11.84 11.87 3.7M
2022-09-29 12.53 12.58 12.13 12.27 4.2M
2022-09-28 12.96 13.17 12.22 12.27 5.6M
2022-09-27 12.62 13.38 12.62 13.01 6.1M
2022-09-26 12.50 12.85 12.41 12.47 3.4M
2022-09-23 12.99 13.16 12.48 12.56 4.3M
2022-09-22 12.73 13.18 12.73 13.03 4.4M
2022-09-21 12.87 12.97 12.70 12.85 3.4M
2022-09-20 12.57 12.91 12.52 12.87 5.0M
2022-09-19 12.44 12.78 12.34 12.48 3.9M
2022-09-16 12.76 12.89 12.43 12.43 4.0M
2022-09-15 13.64 13.71 12.55 12.78 7.2M
2022-09-14 13.48 13.72 13.30 13.56 3.8M
2022-09-13 13.81 13.95 13.47 13.69 4.2M
2022-09-09 14.00 14.05 13.53 13.72 4.3M
2022-09-08 14.42 14.64 13.96 13.99 6.4M
2022-09-07 14.17 14.57 14.11 14.50 7.9M
2022-09-06 13.95 14.23 13.64 14.20 6.2M
2022-09-05 13.87 14.22 13.81 13.86 4.6M
2022-09-02 13.70 13.95 13.44 13.90 5.3M
2022-09-01 13.94 14.09 13.64 13.74 5.6M
2022-08-31 14.90 14.95 13.66 13.79 10.4M
2022-08-30 15.23 15.35 14.80 14.86 6.2M
2022-08-29 14.40 15.35 14.31 15.07 10.1M
2022-08-26 15.02 15.41 14.60 14.83 13.4M
2022-08-25 16.60 16.70 15.37 15.37 20.8M
2022-08-24 18.20 18.37 17.05 17.08 13.8M
2022-08-23 17.50 18.52 17.40 18.47 18.5M
2022-08-22 17.91 17.94 17.30 17.72 14.4M
2022-08-19 19.00 19.83 17.90 18.24 35.2M
2022-08-18 17.30 18.99 17.14 18.99 34.2M
2022-08-17 17.04 17.48 16.72 17.26 16.7M
2022-08-16 17.45 18.00 17.18 17.23 18.2M
2022-08-15 17.15 17.67 17.11 17.45 16.7M
2022-08-12 19.80 19.87 17.42 17.90 36.7M
2022-08-11 18.81 19.41 18.15 19.35 34.5M
2022-08-10 19.22 21.14 18.27 18.83 48.5M
2022-08-09 18.00 19.22 17.80 19.22 29.8M
2022-08-08 15.61 17.47 15.46 17.47 18.3M
2022-08-05 15.45 15.88 14.96 15.88 11.6M
2022-08-04 15.35 15.90 15.12 15.65 8.9M
2022-08-03 15.76 16.05 15.00 15.30 13.5M
2022-08-02 16.00 16.25 15.37 15.88 13.2M
2022-08-01 16.10 16.54 15.79 16.40 18.0M
2022-07-29 15.89 16.87 15.53 16.46 27.7M
2022-07-28 15.11 16.62 14.92 15.92 34.9M
2022-07-27 14.69 15.34 14.46 15.11 16.5M
2022-07-26 14.04 15.45 13.52 14.68 15.4M
2022-07-25 14.00 14.37 13.35 14.14 10.3M
2022-07-22 14.36 14.54 13.73 13.88 8.9M
2022-07-21 14.69 14.69 14.23 14.30 8.2M
2022-07-20 14.66 14.98 14.22 14.75 10.0M
2022-07-19 15.01 15.45 14.61 14.73 14.9M
2022-07-18 14.75 15.38 14.28 15.26 15.8M
2022-07-15 14.50 15.58 14.39 14.80 18.7M
2022-07-14 14.41 14.90 14.20 14.57 14.4M
2022-07-13 14.00 14.68 13.94 14.65 16.6M
2022-07-12 14.43 14.78 13.89 14.05 18.5M
2022-07-11 13.39 14.73 13.15 14.73 25.2M
2022-07-08 13.61 13.72 13.11 13.39 8.2M
2022-07-07 13.52 13.78 13.25 13.74 7.0M
2022-07-06 13.40 13.68 13.22 13.50 5.1M
2022-07-05 13.78 13.90 13.26 13.46 7.5M
2022-07-04 13.80 13.99 13.43 13.96 6.8M
2022-07-01 13.40 13.64 13.32 13.52 5.1M
2022-06-30 13.44 13.94 13.17 13.45 8.0M
2022-06-29 14.52 14.65 13.35 13.42 15.5M
2022-06-28 14.54 14.98 14.28 14.65 11.8M
2022-06-27 14.82 15.58 14.57 14.70 15.2M
2022-06-24 14.37 15.10 14.07 15.00 19.8M
2022-06-23 14.00 15.21 13.80 14.43 22.0M
2022-06-22 13.99 14.70 13.78 14.63 24.2M
2022-06-21 14.00 14.25 13.36 13.68 22.0M
2022-06-20 13.58 14.66 13.27 14.66 34.4M
2022-06-17 11.93 13.33 11.87 13.33 19.6M
2022-06-16 12.18 12.23 11.90 12.12 7.0M
2022-06-15 12.55 12.68 12.05 12.08 12.3M
2022-06-14 12.00 12.79 11.64 12.65 17.4M
2022-06-13 11.91 12.30 11.76 12.10 10.2M
2022-06-10 11.31 12.12 11.01 11.83 9.5M
2022-06-09 11.89 11.94 11.25 11.30 8.1M
2022-06-08 11.92 12.00 11.43 11.80 8.1M
2022-06-07 12.26 12.31 11.66 11.82 12.1M
2022-06-06 11.94 12.56 11.90 12.31 13.3M
2022-06-02 11.71 12.15 11.68 12.03 11.5M
2022-06-01 12.10 12.31 11.76 11.78 15.8M
2022-05-31 11.72 12.85 11.36 12.31 20.9M
2022-05-30 12.13 12.30 11.40 11.71 18.6M
2022-05-27 11.96 13.05 11.96 12.11 27.1M
2022-05-26 14.59 15.20 13.10 13.22 38.1M
2022-05-25 12.55 14.15 11.87 14.15 33.9M
2022-05-24 12.86 12.86 12.86 12.86 5.5M
2022-05-23 11.69 11.69 11.69 11.69 1.4M
2022-05-20 10.34 10.87 10.14 10.63 7.0M
2022-05-19 9.83 10.46 9.79 10.33 4.8M
2022-05-18 9.79 10.12 9.71 9.98 4.3M
2022-05-17 9.75 9.77 9.53 9.75 2.1M
2022-05-16 9.88 9.88 9.64 9.68 2.0M
2022-05-13 9.80 9.84 9.63 9.73 2.6M
2022-05-12 9.61 9.87 9.55 9.80 3.1M
2022-05-11 9.83 10.19 9.72 9.72 6.1M
2022-05-10 9.19 9.92 9.02 9.56 5.2M
2022-05-09 9.19 9.34 9.19 9.25 1.6M
2022-05-06 9.15 9.24 9.05 9.14 1.6M
2022-05-05 9.34 9.47 9.17 9.30 2.7M
2022-04-29 8.93 9.39 8.91 9.31 3.7M
2022-04-28 8.80 9.04 8.80 8.91 3.8M
2022-04-27 8.71 8.95 8.46 8.90 4.1M
2022-04-26 9.06 9.21 8.71 8.71 3.6M
2022-04-25 9.93 9.93 9.08 9.09 4.3M
2022-04-22 10.19 10.26 9.97 10.09 2.5M
2022-04-21 10.73 10.80 10.20 10.22 3.4M
2022-04-20 10.95 11.03 10.56 10.73 2.3M
2022-04-19 10.90 10.98 10.75 10.88 2.0M
2022-04-18 10.68 10.88 10.45 10.85 2.1M
2022-04-15 10.88 10.88 10.61 10.68 2.3M
2022-04-14 10.90 11.12 10.90 10.93 1.8M
2022-04-13 11.17 11.17 10.90 10.90 2.0M
2022-04-12 10.91 11.21 10.80 11.20 3.1M
2022-04-11 11.44 11.46 10.94 10.96 3.4M
2022-04-08 11.70 11.71 11.19 11.51 3.8M
2022-04-07 12.04 12.04 11.61 11.65 2.8M
2022-04-06 11.85 12.18 11.77 12.03 2.5M
2022-04-01 12.06 12.06 11.69 11.86 2.5M
2022-03-31 12.01 12.21 11.87 11.99 2.6M
2022-03-30 12.05 12.16 11.84 12.01 3.8M
2022-03-29 12.42 12.50 11.87 11.96 5.5M
2022-03-28 12.58 12.96 12.35 12.42 4.6M
2022-03-25 12.90 13.00 12.70 12.72 2.6M
2022-03-24 13.09 13.11 12.73 12.90 4.2M
2022-03-23 13.31 13.45 13.12 13.16 5.3M
2022-03-22 14.18 14.65 13.25 13.30 12.8M
2022-03-21 14.39 15.08 14.04 14.70 8.3M
2022-03-18 13.10 14.43 13.10 14.15 7.5M
2022-03-17 13.10 13.40 13.10 13.23 3.0M
2022-03-16 12.65 13.07 12.33 13.01 3.6M
2022-03-15 13.01 13.30 12.41 12.48 3.5M
2022-03-14 13.76 13.85 13.26 13.30 2.9M
2022-03-11 13.21 13.79 13.14 13.76 4.0M
2022-03-10 13.56 13.84 13.32 13.38 2.9M
2022-03-09 13.46 13.64 12.52 13.11 3.9M
2022-03-08 14.08 14.20 13.43 13.46 4.5M
2022-03-07 13.99 14.24 13.80 14.06 3.3M
2022-03-04 13.98 14.55 13.81 14.12 6.5M
2022-03-03 15.01 15.06 13.99 14.05 9.4M
2022-03-02 14.95 15.15 14.70 14.91 4.1M
2022-03-01 15.28 15.43 14.96 15.01 2.9M
2022-02-28 15.12 15.16 14.62 15.11 2.8M
2022-02-25 14.95 15.25 14.93 14.95 3.1M
2022-02-24 15.40 15.55 14.58 14.80 5.8M
2022-02-23 15.11 15.45 15.01 15.32 3.9M
2022-02-22 14.81 15.29 14.75 15.17 6.0M
2022-02-21 14.46 14.96 14.31 14.95 3.9M
2022-02-18 14.31 14.42 14.15 14.40 2.1M
2022-02-17 14.39 14.52 14.27 14.46 2.8M
2022-02-16 14.46 14.54 14.24 14.40 2.5M
2022-02-15 14.19 14.36 13.99 14.29 2.3M
2022-02-14 13.90 14.36 13.87 14.12 2.6M
2022-02-11 14.54 14.59 13.97 14.03 3.2M
2022-02-10 14.82 14.87 14.34 14.53 4.0M
2022-02-09 14.74 14.82 14.56 14.82 3.2M
2022-02-08 14.67 14.76 14.45 14.75 3.3M
2022-02-07 14.69 14.97 14.41 14.68 3.0M
2022-01-28 13.85 14.59 13.64 14.39 4.2M
2022-01-27 14.20 14.20 13.79 13.84 2.9M
2022-01-26 13.88 14.25 13.78 14.18 4.1M
2022-01-25 14.36 14.58 13.65 13.68 6.2M
2022-01-24 14.37 14.57 14.26 14.43 3.6M
2022-01-21 14.63 14.77 14.26 14.38 4.4M
2022-01-20 15.65 15.70 14.55 14.64 6.9M
2022-01-19 15.79 15.81 15.51 15.64 2.4M
2022-01-18 15.78 16.05 15.63 15.78 2.9M
2022-01-17 15.59 16.04 15.50 15.92 3.1M
2022-01-14 15.80 16.08 15.47 15.57 4.0M
2022-01-13 16.08 16.15 15.76 15.90 4.0M
2022-01-12 15.38 16.24 15.38 16.15 6.8M
2022-01-11 15.46 15.63 15.16 15.24 2.8M
2022-01-10 15.45 15.63 15.17 15.46 2.7M
2022-01-07 15.99 16.06 15.34 15.36 5.9M
2022-01-06 15.78 16.18 15.66 15.99 3.7M
2022-01-05 16.70 16.80 15.73 15.78 6.1M
2022-01-04 16.65 16.87 16.44 16.70 3.5M