*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(%) |
| 2022-04-29 | 1.54 | 1.54 | 1.54 | 1.54 | -0.08 | -4.94 | 24,548 | 378 | 0.00 | 0.31 |
| 2022-04-28 | 1.62 | 1.62 | 1.62 | 1.62 | -0.08 | -4.71 | 40,798 | 661 | 0.00 | 0.52 |
| 2022-04-27 | 1.72 | 1.75 | 1.70 | 1.70 | -0.09 | -5.03 | 73,011 | 1,244 | 2.79 | 0.92 |
| 2022-04-26 | 1.81 | 1.85 | 1.78 | 1.79 | 0.00 | 0.00 | 61,746 | 1,122 | 3.91 | 0.78 |
| 2022-04-25 | 1.74 | 1.86 | 1.72 | 1.79 | -0.01 | -0.56 | 91,844 | 1,652 | 7.78 | 1.16 |
| 2022-04-22 | 1.82 | 1.85 | 1.73 | 1.80 | 0.04 | 2.27 | 109,080 | 1,961 | 6.82 | 1.38 |
| 2022-04-21 | 1.68 | 1.76 | 1.67 | 1.76 | 0.08 | 4.76 | 112,744 | 1,970 | 5.36 | 1.43 |
| 2022-04-20 | 1.63 | 1.70 | 1.61 | 1.68 | 0.06 | 3.70 | 124,320 | 2,091 | 5.56 | 1.57 |
| 2022-04-19 | 1.64 | 1.65 | 1.60 | 1.62 | 0.00 | 0.00 | 32,921 | 532 | 3.09 | 0.42 |
| 2022-04-18 | 1.56 | 1.63 | 1.51 | 1.62 | 0.03 | 1.89 | 87,573 | 1,377 | 7.55 | 1.11 |
| 2022-04-15 | 1.55 | 1.70 | 1.55 | 1.59 | -0.04 | -2.45 | 198,534 | 3,162 | 9.20 | 2.51 |
| 2022-04-14 | 1.64 | 1.69 | 1.63 | 1.63 | -0.09 | -5.23 | 47,028 | 770 | 3.49 | 0.60 |
| 2022-04-13 | 1.81 | 1.81 | 1.72 | 1.72 | -0.09 | -4.97 | 65,642 | 1,140 | 4.97 | 0.83 |
| 2022-04-12 | 1.86 | 1.86 | 1.78 | 1.81 | -0.06 | -3.21 | 105,803 | 1,899 | 4.28 | 1.34 |
| 2022-04-11 | 1.88 | 1.92 | 1.85 | 1.87 | -0.02 | -1.06 | 43,397 | 810 | 3.70 | 0.55 |
| 2022-04-08 | 1.91 | 1.95 | 1.87 | 1.89 | -0.03 | -1.56 | 43,730 | 832 | 4.17 | 0.55 |
| 2022-04-07 | 1.86 | 1.94 | 1.84 | 1.92 | 0.06 | 3.23 | 74,226 | 1,418 | 5.38 | 0.94 |
| 2022-04-06 | 1.88 | 1.88 | 1.82 | 1.86 | -0.02 | -1.06 | 92,370 | 1,708 | 3.19 | 1.17 |
| 2022-04-01 | 1.90 | 1.94 | 1.85 | 1.88 | -0.06 | -3.09 | 121,869 | 2,298 | 4.64 | 1.54 |
进入关怀模式
