通宇通讯

002792
🏛️ 中国 →
16.26
最后更新: 2025-09-29
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
2023-12-29 12.59 12.92 12.47 12.89 10.7M
2023-12-28 12.44 12.69 12.29 12.59 10.0M
2023-12-27 12.05 12.50 12.02 12.45 9.9M
2023-12-26 12.39 12.39 11.95 12.01 6.2M
2023-12-25 12.35 12.42 12.13 12.29 5.5M
2023-12-22 12.46 12.60 12.20 12.25 8.0M
2023-12-21 12.32 12.62 12.15 12.48 8.9M
2023-12-20 12.65 12.72 12.31 12.33 8.2M
2023-12-19 12.55 12.67 12.44 12.65 7.0M
2023-12-18 12.75 12.82 12.54 12.58 8.3M
2023-12-15 13.03 13.12 12.77 12.79 10.6M
2023-12-14 13.12 13.31 13.01 13.03 9.5M
2023-12-13 13.27 13.37 13.02 13.02 9.4M
2023-12-12 13.27 13.51 13.21 13.30 11.0M
2023-12-11 13.35 13.35 12.90 13.22 14.7M
2023-12-08 12.95 13.43 12.95 13.31 17.7M
2023-12-07 12.85 13.14 12.79 13.00 11.6M
2023-12-06 12.96 13.04 12.77 12.88 13.0M
2023-12-05 13.59 13.59 13.03 13.03 17.4M
2023-12-04 13.80 13.92 13.53 13.65 17.9M
2023-12-01 13.20 13.89 13.20 13.85 25.0M
2023-11-30 13.36 13.42 13.05 13.33 13.3M
2023-11-29 13.20 13.37 13.09 13.27 12.3M
2023-11-28 13.75 13.86 13.10 13.27 24.7M
2023-11-27 13.49 13.79 13.43 13.75 14.0M
2023-11-24 14.15 14.25 13.51 13.63 19.3M
2023-11-23 14.29 14.32 13.69 13.92 22.0M
2023-11-22 14.72 14.72 13.96 14.23 30.2M
2023-11-21 14.49 15.25 14.46 14.98 50.8M
2023-11-20 14.64 14.65 14.28 14.39 19.0M
2023-11-17 14.64 14.66 14.31 14.64 19.6M
2023-11-16 14.69 14.83 14.55 14.62 19.0M
2023-11-15 14.99 15.03 14.51 14.74 27.8M
2023-11-14 14.38 14.85 14.31 14.85 39.6M
2023-11-13 13.92 14.37 13.91 14.35 26.5M
2023-11-10 14.15 14.22 13.84 13.87 18.9M
2023-11-09 14.20 14.45 14.01 14.10 21.5M
2023-11-08 14.35 14.51 14.02 14.31 32.5M
2023-11-07 14.15 14.57 14.02 14.51 33.6M
2023-11-06 13.91 14.28 13.69 14.24 31.3M
2023-11-03 13.73 13.89 13.47 13.76 25.3M
2023-11-02 14.19 14.29 13.60 13.64 35.3M
2023-11-01 14.62 14.90 14.15 14.25 30.5M
2023-10-31 15.35 15.36 14.39 14.65 38.6M
2023-10-30 15.00 15.44 14.60 15.39 40.9M
2023-10-27 15.60 15.82 15.01 15.45 47.7M
2023-10-26 14.80 16.62 14.80 15.98 76.7M
2023-10-25 14.60 15.57 14.35 15.23 68.0M
2023-10-24 15.59 15.75 14.63 14.75 81.1M
2023-10-23 13.85 14.81 13.85 14.81 17.1M
2023-10-20 13.54 14.22 13.45 13.46 39.0M
2023-10-19 14.39 15.00 13.76 13.82 60.6M
2023-10-18 14.83 14.89 14.05 14.62 57.7M
2023-10-17 14.53 15.54 14.53 14.83 79.8M
2023-10-16 16.39 17.44 15.85 16.15 118.9M
2023-10-13 14.45 15.85 14.30 15.85 74.6M
2023-10-12 14.85 15.56 13.89 14.42 94.5M
2023-10-11 13.31 14.58 13.19 14.58 61.4M
2023-10-10 13.15 13.45 13.03 13.25 34.7M
2023-10-09 12.99 13.49 12.64 13.16 45.6M
2023-09-28 11.92 12.68 11.89 12.56 33.6M
2023-09-27 12.20 12.22 11.82 11.85 23.8M
2023-09-26 12.47 12.57 12.19 12.20 30.1M
2023-09-25 12.62 12.96 12.49 12.75 39.5M
2023-09-22 12.19 12.65 12.12 12.65 41.3M
2023-09-21 11.92 12.55 11.86 12.23 37.0M
2023-09-20 12.21 12.64 12.03 12.03 41.4M
2023-09-19 12.70 13.25 12.48 12.53 57.2M
2023-09-18 12.69 13.06 12.25 12.28 61.0M
2023-09-15 14.31 14.72 13.18 13.18 90.1M
2023-09-14 14.31 14.31 13.76 14.31 49.0M
2023-09-13 12.27 13.62 11.71 13.01 57.1M
2023-09-12 12.31 12.59 12.19 12.40 27.6M
2023-09-11 11.85 12.76 11.72 12.54 41.3M
2023-09-08 11.39 11.85 11.32 11.80 16.4M
2023-09-07 11.69 11.69 11.36 11.38 11.5M
2023-09-06 11.35 11.72 11.30 11.69 16.3M
2023-09-05 11.49 11.62 11.34 11.46 13.9M
2023-09-04 11.15 11.42 11.06 11.40 10.7M
2023-09-01 11.15 11.23 10.98 11.05 5.8M
2023-08-31 11.19 11.35 11.13 11.21 7.7M
2023-08-30 11.04 11.42 10.92 11.32 15.6M
2023-08-29 10.41 10.96 10.41 10.89 9.3M
2023-08-28 10.75 10.87 10.45 10.47 9.2M
2023-08-25 10.54 10.55 10.14 10.23 9.3M
2023-08-24 10.75 10.85 10.54 10.65 7.6M
2023-08-23 11.05 11.05 10.65 10.71 10.4M
2023-08-22 10.85 11.20 10.84 11.18 10.6M
2023-08-21 10.65 11.02 10.62 10.84 7.1M
2023-08-18 10.99 11.06 10.64 10.66 7.3M
2023-08-17 10.84 11.06 10.66 11.00 6.7M
2023-08-16 11.06 11.09 10.77 10.79 8.0M
2023-08-15 11.33 11.44 11.03 11.10 5.7M
2023-08-14 11.06 11.25 10.95 11.25 5.4M
2023-08-11 11.49 11.52 11.07 11.09 9.0M
2023-08-10 11.42 11.56 11.34 11.47 5.6M
2023-08-09 11.89 11.89 11.49 11.50 10.7M
2023-08-08 11.80 12.02 11.69 11.95 15.4M
2023-08-07 11.62 11.89 11.61 11.81 15.6M
2023-08-04 11.27 11.61 11.27 11.61 12.3M
2023-08-03 11.44 11.55 11.32 11.35 8.1M
2023-08-02 11.45 11.57 11.32 11.49 8.1M
2023-08-01 11.37 11.51 11.20 11.41 8.1M
2023-07-31 11.29 11.50 11.20 11.45 6.8M
2023-07-28 11.22 11.32 11.09 11.29 6.6M
2023-07-27 11.42 11.48 11.19 11.22 7.2M
2023-07-26 11.62 11.67 11.35 11.40 8.0M
2023-07-25 11.60 11.71 11.45 11.66 9.3M
2023-07-24 11.33 11.62 11.32 11.47 7.2M
2023-07-21 11.56 11.62 11.29 11.39 8.7M
2023-07-20 12.00 12.02 11.49 11.52 13.8M
2023-07-19 12.08 12.20 11.89 11.95 11.0M
2023-07-18 12.45 12.46 12.08 12.13 14.0M
2023-07-17 12.49 12.65 12.32 12.47 11.6M
2023-07-14 12.34 12.65 12.31 12.49 17.4M
2023-07-13 12.16 12.38 12.08 12.30 19.4M
2023-07-12 12.79 13.02 12.13 12.15 29.1M
2023-07-11 12.74 13.00 12.66 12.83 17.3M
2023-07-10 12.93 12.98 12.49 12.73 16.4M
2023-07-07 13.05 13.37 12.50 12.74 25.8M
2023-07-06 12.99 13.52 12.92 13.13 25.5M
2023-07-05 13.74 13.75 13.14 13.23 33.5M
2023-07-04 13.75 13.96 13.52 13.89 34.6M
2023-07-03 14.36 14.45 13.69 13.98 45.6M
2023-06-30 13.53 15.07 13.46 14.48 72.3M
2023-06-29 13.48 13.92 13.28 13.70 65.7M
2023-06-28 13.37 14.71 13.15 14.09 97.7M
2023-06-27 12.25 13.37 12.18 13.37 44.4M
2023-06-26 12.59 12.92 12.13 12.15 30.1M
2023-06-21 13.30 13.35 12.62 12.86 25.7M
2023-06-20 13.23 13.33 13.02 13.22 28.7M
2023-06-19 12.95 13.41 12.79 13.35 42.1M
2023-06-16 12.59 13.14 12.39 13.05 35.2M
2023-06-15 13.13 13.54 12.73 12.82 48.6M
2023-06-14 12.42 13.25 12.35 13.21 50.4M
2023-06-13 12.32 12.65 12.21 12.45 29.4M
2023-06-12 12.47 12.84 12.39 12.49 43.1M
2023-06-09 11.83 12.89 11.65 12.40 47.9M
2023-06-08 11.73 11.91 11.51 11.73 18.4M
2023-06-07 11.64 12.04 11.42 11.85 28.7M
2023-06-06 11.91 11.99 11.42 11.47 28.6M
2023-06-05 11.57 12.15 11.55 12.06 37.9M
2023-06-02 11.46 11.79 11.39 11.50 23.1M
2023-06-01 11.26 11.55 11.18 11.55 28.5M
2023-05-31 11.46 11.51 11.19 11.32 21.3M
2023-05-30 11.12 11.45 10.92 11.42 26.7M
2023-05-29 11.03 11.32 10.94 11.10 26.1M
2023-05-26 10.70 11.04 10.70 11.00 24.3M
2023-05-25 10.74 11.11 10.47 10.83 21.5M
2023-05-24 10.35 10.75 10.33 10.74 21.6M
2023-05-23 10.59 10.60 10.32 10.35 12.5M
2023-05-22 10.77 10.77 10.47 10.59 13.6M
2023-05-19 10.84 10.89 10.65 10.78 22.9M
2023-05-18 10.42 11.05 10.42 10.99 36.7M
2023-05-17 10.16 10.41 10.13 10.41 14.0M
2023-05-16 10.53 10.53 10.16 10.23 15.5M
2023-05-15 10.62 10.70 10.22 10.53 18.4M
2023-05-12 10.56 10.70 10.49 10.59 15.1M
2023-05-11 10.80 10.80 10.49 10.57 20.1M
2023-05-10 10.79 11.12 10.70 10.86 24.1M
2023-05-09 11.22 11.38 10.72 10.73 30.4M
2023-05-08 11.18 11.40 10.87 11.29 26.5M
2023-05-05 12.08 12.08 11.04 11.15 44.7M
2023-05-04 12.30 12.44 11.88 12.07 29.6M
2023-04-28 11.73 12.54 11.65 12.30 43.7M
2023-04-27 12.55 12.68 11.70 11.73 58.7M
2023-04-26 13.85 14.42 12.99 12.99 69.9M
2023-04-25 15.06 15.59 14.11 14.42 87.6M
2023-04-24 13.29 14.83 13.29 14.83 72.5M
2023-04-21 12.93 14.32 12.70 13.49 77.9M
2023-04-20 12.95 13.42 12.91 13.17 62.9M
2023-04-19 13.12 13.56 12.78 12.81 95.1M
2023-04-18 11.46 12.70 11.46 12.70 57.6M
2023-04-17 12.04 12.09 11.46 11.55 29.4M
2023-04-14 11.27 12.39 11.27 12.02 48.3M
2023-04-13 12.00 12.00 11.22 11.26 28.2M
2023-04-12 11.62 12.05 11.49 12.01 21.8M
2023-04-11 11.62 11.79 11.39 11.69 14.9M
2023-04-10 12.05 12.12 11.58 11.63 20.9M
2023-04-07 12.42 12.42 11.85 12.05 25.2M
2023-04-06 11.92 12.39 11.89 12.23 41.2M
2023-04-04 12.04 12.23 11.86 12.05 40.1M
2023-04-03 11.63 12.14 11.58 12.14 44.0M
2023-03-31 11.42 11.72 11.12 11.68 24.9M
2023-03-30 11.97 12.01 11.25 11.42 32.2M
2023-03-29 11.22 11.99 11.22 11.85 39.6M
2023-03-28 11.53 11.53 11.21 11.27 19.4M
2023-03-27 11.71 11.92 11.49 11.63 25.6M
2023-03-24 11.83 11.89 11.48 11.77 34.4M
2023-03-23 11.77 12.01 11.58 11.99 41.7M
2023-03-22 11.39 11.89 11.17 11.89 38.2M
2023-03-21 11.30 11.57 11.02 11.45 18.0M
2023-03-20 11.39 11.69 11.28 11.49 27.5M
2023-03-17 11.17 11.52 11.05 11.42 22.7M
2023-03-16 11.19 11.29 10.93 10.98 18.2M
2023-03-15 11.43 11.52 11.15 11.22 19.1M
2023-03-14 11.62 11.65 11.16 11.40 22.8M
2023-03-13 11.24 11.69 11.24 11.68 26.4M
2023-03-10 11.55 11.83 11.28 11.31 29.0M
2023-03-09 11.89 11.92 11.51 11.69 35.6M
2023-03-08 11.31 12.19 11.30 11.96 48.0M
2023-03-07 11.49 11.85 11.47 11.54 49.5M
2023-03-06 11.89 12.59 11.77 12.24 60.1M
2023-03-03 11.73 12.59 11.42 12.02 63.7M
2023-03-02 11.37 12.26 11.29 11.77 66.8M
2023-03-01 10.84 11.39 10.79 11.36 53.6M
2023-02-28 10.80 10.90 10.58 10.71 20.7M
2023-02-27 10.69 10.92 10.60 10.64 23.6M
2023-02-24 10.55 10.84 10.52 10.69 28.9M
2023-02-23 10.91 10.92 10.51 10.54 32.2M
2023-02-22 10.81 10.98 10.68 10.95 25.4M
2023-02-21 11.00 11.16 10.80 10.88 34.8M
2023-02-20 10.83 11.14 10.83 11.06 38.8M
2023-02-17 11.76 11.76 11.16 11.16 74.0M
2023-02-16 13.23 13.42 12.40 12.40 97.1M
2023-02-15 13.74 13.78 13.42 13.78 40.6M
2023-02-14 12.52 12.52 12.52 12.52 37.8M
2023-02-13 11.08 11.65 11.08 11.39 49.4M
2023-02-10 11.70 12.27 11.43 11.55 76.5M
2023-02-09 10.51 11.93 10.32 11.43 75.2M
2023-02-08 11.67 11.67 10.95 11.28 77.0M
2023-02-07 9.61 10.61 9.51 10.61 12.9M
2023-02-06 9.38 10.14 9.31 9.65 14.3M
2023-02-03 9.35 9.40 9.23 9.39 5.4M
2023-02-02 9.27 9.62 9.27 9.29 6.0M
2023-02-01 9.16 9.34 9.12 9.32 7.5M
2023-01-31 9.09 9.11 8.98 9.08 3.3M
2023-01-30 9.13 9.15 9.05 9.09 4.6M
2023-01-20 9.01 9.08 8.94 9.02 3.7M
2023-01-19 9.02 9.06 8.94 9.02 4.9M
2023-01-18 8.89 9.08 8.89 8.98 6.8M
2023-01-17 8.83 9.17 8.83 8.96 11.0M
2023-01-16 8.61 8.76 8.57 8.72 4.0M
2023-01-13 8.77 8.82 8.61 8.69 5.9M
2023-01-12 8.62 8.68 8.49 8.52 3.8M
2023-01-11 8.48 8.59 8.44 8.45 1.7M
2023-01-10 8.54 8.54 8.43 8.51 1.8M
2023-01-09 8.57 8.64 8.49 8.52 2.2M
2023-01-06 8.59 8.62 8.47 8.49 2.5M
2023-01-05 8.62 8.65 8.54 8.59 2.4M
2023-01-04 8.46 8.61 8.43 8.59 3.3M
2023-01-03 8.17 8.48 8.12 8.45 3.7M