*ST当代(000673) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-11-25 | 1.51 | 1.51 | 1.44 | 1.45 | -0.05 | -3.33 | 62,755 | 921 | 4.67 | 0.79 |
| 2020-11-24 | 1.47 | 1.53 | 1.47 | 1.50 | 0.02 | 1.35 | 51,165 | 770 | 4.05 | 0.65 |
| 2020-11-23 | 1.51 | 1.52 | 1.46 | 1.48 | -0.03 | -1.99 | 73,119 | 1,085 | 3.97 | 0.93 |
| 2020-11-20 | 1.53 | 1.54 | 1.50 | 1.51 | -0.03 | -1.95 | 76,293 | 1,158 | 2.60 | 0.97 |
| 2020-11-19 | 1.50 | 1.54 | 1.48 | 1.54 | 0.07 | 4.76 | 154,575 | 2,345 | 4.08 | 1.96 |
| 2020-11-18 | 1.40 | 1.47 | 1.40 | 1.47 | 0.07 | 5.00 | 114,803 | 1,674 | 5.00 | 1.45 |
| 2020-11-17 | 1.42 | 1.42 | 1.39 | 1.40 | -0.02 | -1.41 | 31,625 | 444 | 2.11 | 0.40 |
| 2020-11-16 | 1.41 | 1.43 | 1.40 | 1.42 | 0.01 | 0.71 | 39,591 | 560 | 2.13 | 0.50 |
| 2020-11-13 | 1.40 | 1.42 | 1.38 | 1.41 | 0.01 | 0.71 | 33,808 | 473 | 2.86 | 0.43 |
| 2020-11-12 | 1.38 | 1.42 | 1.37 | 1.40 | 0.02 | 1.45 | 38,732 | 539 | 3.62 | 0.49 |
| 2020-11-11 | 1.39 | 1.40 | 1.37 | 1.38 | -0.02 | -1.43 | 32,179 | 444 | 2.14 | 0.41 |
| 2020-11-10 | 1.42 | 1.43 | 1.38 | 1.40 | -0.02 | -1.41 | 49,501 | 694 | 3.52 | 0.63 |
| 2020-11-09 | 1.40 | 1.45 | 1.39 | 1.42 | 0.02 | 1.43 | 64,485 | 915 | 4.29 | 0.82 |
| 2020-11-06 | 1.43 | 1.44 | 1.40 | 1.40 | -0.02 | -1.41 | 45,942 | 647 | 2.82 | 0.58 |
| 2020-11-05 | 1.40 | 1.43 | 1.40 | 1.42 | 0.02 | 1.43 | 43,625 | 617 | 2.14 | 0.55 |
| 2020-11-04 | 1.37 | 1.42 | 1.37 | 1.40 | 0.02 | 1.45 | 53,084 | 743 | 3.62 | 0.67 |
| 2020-11-03 | 1.35 | 1.40 | 1.32 | 1.38 | -0.01 | -0.72 | 71,586 | 980 | 5.76 | 0.91 |
| 2020-11-02 | 1.44 | 1.46 | 1.39 | 1.39 | -0.07 | -4.79 | 115,839 | 1,615 | 4.79 | 1.47 |
| 2020-10-30 | 1.52 | 1.53 | 1.45 | 1.46 | -0.06 | -3.95 | 84,073 | 1,249 | 5.26 | 1.06 |
| 2020-10-29 | 1.54 | 1.55 | 1.49 | 1.52 | -0.04 | -2.56 | 73,925 | 1,124 | 3.85 | 0.94 |
| 2020-10-28 | 1.57 | 1.60 | 1.55 | 1.56 | -0.02 | -1.27 | 48,732 | 764 | 3.16 | 0.62 |
| 2020-10-27 | 1.53 | 1.59 | 1.52 | 1.58 | 0.03 | 1.94 | 70,127 | 1,099 | 4.52 | 0.89 |
| 2020-10-26 | 1.60 | 1.60 | 1.52 | 1.55 | -0.05 | -3.13 | 96,845 | 1,507 | 5.00 | 1.23 |
| 2020-10-23 | 1.67 | 1.68 | 1.60 | 1.60 | -0.07 | -4.19 | 103,277 | 1,683 | 4.79 | 1.31 |
| 2020-10-22 | 1.71 | 1.71 | 1.66 | 1.67 | -0.04 | -2.34 | 65,433 | 1,101 | 2.92 | 0.83 |
| 2020-10-21 | 1.74 | 1.74 | 1.70 | 1.71 | -0.03 | -1.72 | 50,606 | 866 | 2.30 | 0.64 |
| 2020-10-20 | 1.71 | 1.76 | 1.68 | 1.74 | 0.02 | 1.16 | 67,656 | 1,162 | 4.65 | 0.86 |
| 2020-10-19 | 1.71 | 1.72 | 1.68 | 1.72 | 0.00 | 0.00 | 74,641 | 1,269 | 2.33 | 0.95 |
| 2020-10-16 | 1.66 | 1.74 | 1.66 | 1.72 | 0.05 | 2.99 | 87,669 | 1,497 | 4.79 | 1.11 |
| 2020-10-15 | 1.70 | 1.72 | 1.65 | 1.67 | -0.06 | -3.47 | 115,171 | 1,936 | 4.05 | 1.46 |
| 2020-10-14 | 1.73 | 1.76 | 1.71 | 1.73 | -0.03 | -1.70 | 84,268 | 1,460 | 2.84 | 1.07 |
| 2020-10-13 | 1.73 | 1.77 | 1.70 | 1.76 | 0.02 | 1.15 | 102,480 | 1,778 | 4.02 | 1.30 |
| 2020-10-12 | 1.78 | 1.79 | 1.69 | 1.74 | -0.04 | -2.25 | 173,182 | 2,993 | 5.62 | 2.19 |
| 2020-10-09 | 1.75 | 1.79 | 1.72 | 1.78 | 0.06 | 3.49 | 84,462 | 1,485 | 4.07 | 1.07 |
