*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(%) |
| 2021-03-04 | 2.39 | 2.39 | 2.39 | 2.39 | 0.11 | 4.82 | 22,386 | 535 | 0.00 | 0.28 |
| 2021-03-03 | 2.20 | 2.28 | 2.17 | 2.28 | 0.11 | 5.07 | 115,708 | 2,607 | 5.07 | 1.47 |
| 2021-03-02 | 2.07 | 2.17 | 2.02 | 2.17 | 0.10 | 4.83 | 403,225 | 8,561 | 7.25 | 5.11 |
| 2021-03-01 | 2.00 | 2.07 | 1.95 | 2.07 | 0.10 | 5.08 | 366,276 | 7,520 | 6.09 | 4.64 |
| 2021-02-26 | 1.98 | 2.03 | 1.86 | 1.97 | 0.03 | 1.55 | 328,698 | 6,500 | 8.76 | 4.16 |
| 2021-02-25 | 1.88 | 1.94 | 1.85 | 1.94 | 0.09 | 4.86 | 290,045 | 5,560 | 4.86 | 3.67 |
| 2021-02-24 | 1.76 | 1.85 | 1.71 | 1.85 | 0.09 | 5.11 | 346,934 | 6,218 | 7.95 | 4.39 |
| 2021-02-23 | 1.64 | 1.76 | 1.64 | 1.76 | 0.08 | 4.76 | 203,277 | 3,489 | 7.14 | 2.57 |
| 2021-02-22 | 1.85 | 1.86 | 1.68 | 1.68 | -0.09 | -5.08 | 542,844 | 9,529 | 10.17 | 6.87 |
| 2021-02-19 | 1.75 | 1.77 | 1.74 | 1.77 | 0.08 | 4.73 | 61,281 | 1,079 | 1.78 | 0.78 |
| 2021-02-18 | 1.63 | 1.69 | 1.59 | 1.69 | 0.08 | 4.97 | 76,321 | 1,274 | 6.21 | 0.97 |
| 2021-02-10 | 1.53 | 1.67 | 1.52 | 1.61 | 0.01 | 0.63 | 227,196 | 3,629 | 9.38 | 2.88 |
| 2021-02-09 | 1.70 | 1.74 | 1.58 | 1.60 | -0.06 | -3.61 | 523,178 | 8,502 | 9.64 | 6.63 |
| 2021-02-08 | 1.66 | 1.66 | 1.66 | 1.66 | 0.08 | 5.06 | 16,765 | 278 | 0.00 | 0.21 |
| 2021-02-05 | 1.53 | 1.58 | 1.52 | 1.58 | 0.08 | 5.33 | 196,268 | 3,080 | 4.00 | 2.49 |
| 2021-02-04 | 1.46 | 1.50 | 1.41 | 1.50 | 0.07 | 4.90 | 174,455 | 2,582 | 6.29 | 2.21 |
| 2021-02-03 | 1.34 | 1.43 | 1.33 | 1.43 | 0.07 | 5.15 | 168,979 | 2,384 | 7.35 | 2.14 |
| 2021-02-02 | 1.48 | 1.48 | 1.35 | 1.36 | -0.06 | -4.23 | 291,251 | 4,160 | 9.15 | 3.69 |
| 2021-02-01 | 1.42 | 1.42 | 1.42 | 1.42 | 0.07 | 5.19 | 21,183 | 301 | 0.00 | 0.27 |
| 2021-01-29 | 1.31 | 1.38 | 1.31 | 1.35 | 0.04 | 3.05 | 176,108 | 2,405 | 5.34 | 2.23 |
| 2021-01-28 | 1.29 | 1.31 | 1.27 | 1.31 | 0.02 | 1.55 | 45,987 | 596 | 3.10 | 0.58 |
| 2021-01-27 | 1.30 | 1.31 | 1.28 | 1.29 | -0.01 | -0.77 | 28,347 | 367 | 2.31 | 0.36 |
| 2021-01-26 | 1.29 | 1.32 | 1.27 | 1.30 | 0.02 | 1.56 | 36,480 | 473 | 3.91 | 0.46 |
| 2021-01-25 | 1.30 | 1.31 | 1.26 | 1.28 | -0.02 | -1.54 | 36,982 | 477 | 3.85 | 0.47 |
| 2021-01-22 | 1.31 | 1.33 | 1.28 | 1.30 | -0.03 | -2.26 | 48,051 | 623 | 3.76 | 0.61 |
| 2021-01-21 | 1.30 | 1.35 | 1.29 | 1.33 | 0.01 | 0.76 | 62,263 | 823 | 4.55 | 0.79 |
| 2021-01-20 | 1.29 | 1.33 | 1.26 | 1.32 | 0.04 | 3.13 | 66,353 | 864 | 5.47 | 0.84 |
| 2021-01-19 | 1.28 | 1.30 | 1.26 | 1.28 | -0.01 | -0.78 | 33,470 | 429 | 3.10 | 0.42 |
| 2021-01-18 | 1.22 | 1.30 | 1.21 | 1.29 | 0.05 | 4.03 | 81,517 | 1,038 | 7.26 | 1.03 |
| 2021-01-15 | 1.24 | 1.26 | 1.21 | 1.24 | 0.03 | 2.48 | 100,477 | 1,244 | 4.13 | 1.27 |
| 2021-01-14 | 1.14 | 1.21 | 1.14 | 1.21 | 0.06 | 5.22 | 91,187 | 1,094 | 6.09 | 1.15 |
| 2021-01-13 | 1.17 | 1.18 | 1.13 | 1.15 | -0.01 | -0.86 | 44,626 | 514 | 4.31 | 0.57 |
| 2021-01-12 | 1.16 | 1.19 | 1.10 | 1.16 | 0.02 | 1.75 | 67,856 | 782 | 7.89 | 0.86 |
| 2021-01-11 | 1.19 | 1.22 | 1.13 | 1.14 | -0.05 | -4.20 | 122,238 | 1,407 | 7.56 | 1.55 |
| 2021-01-08 | 1.15 | 1.22 | 1.15 | 1.19 | -0.01 | -0.83 | 45,393 | 533 | 5.83 | 0.57 |
| 2021-01-07 | 1.23 | 1.25 | 1.20 | 1.20 | -0.06 | -4.76 | 63,948 | 773 | 3.97 | 0.81 |
| 2021-01-06 | 1.25 | 1.28 | 1.25 | 1.26 | -0.02 | -1.56 | 46,112 | 582 | 2.34 | 0.58 |
| 2021-01-05 | 1.35 | 1.35 | 1.28 | 1.28 | -0.02 | -1.54 | 131,538 | 1,727 | 5.38 | 1.67 |
| 2021-01-04 | 1.30 | 1.30 | 1.30 | 1.30 | 0.06 | 4.84 | 16,821 | 219 | 0.00 | 0.21 |
