共达电声(002655) 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(%) |
2019-12-06 | 14.89 | 16.05 | 14.60 | 16.05 | 1.46 | 10.01 | 802,419 | 124,935 | 9.94 | 22.29 |
2019-12-05 | 13.85 | 15.11 | 13.61 | 14.59 | 0.84 | 6.11 | 771,050 | 111,542 | 10.91 | 21.42 |
2019-12-04 | 13.23 | 14.14 | 13.04 | 13.75 | 0.27 | 2.00 | 629,723 | 85,643 | 8.16 | 17.49 |
2019-12-03 | 13.39 | 13.54 | 13.05 | 13.48 | -0.27 | -1.96 | 595,929 | 79,100 | 3.56 | 16.55 |
2019-12-02 | 13.19 | 13.75 | 13.19 | 13.75 | 1.25 | 10.00 | 769,155 | 105,278 | 4.48 | 21.37 |
2019-11-29 | 12.76 | 13.04 | 12.18 | 12.50 | -0.51 | -3.92 | 247,868 | 31,329 | 6.61 | 6.89 |
2019-11-28 | 12.79 | 13.44 | 12.63 | 13.01 | 0.18 | 1.40 | 367,562 | 47,821 | 6.31 | 10.21 |
2019-11-27 | 12.10 | 12.95 | 11.91 | 12.83 | 0.64 | 5.25 | 265,590 | 33,382 | 8.53 | 7.38 |
2019-11-26 | 12.14 | 12.34 | 11.95 | 12.19 | 0.16 | 1.33 | 183,773 | 22,338 | 3.24 | 5.10 |
2019-11-25 | 12.50 | 12.51 | 11.84 | 12.03 | -0.51 | -4.07 | 210,868 | 25,537 | 5.34 | 5.86 |
2019-11-22 | 13.11 | 13.19 | 12.17 | 12.54 | -0.56 | -4.27 | 327,088 | 41,423 | 7.79 | 9.09 |
2019-11-21 | 13.55 | 13.55 | 12.98 | 13.10 | -0.81 | -5.82 | 333,673 | 44,036 | 4.10 | 9.27 |
2019-11-20 | 14.52 | 14.86 | 13.87 | 13.91 | -0.69 | -4.73 | 395,417 | 56,583 | 6.78 | 10.98 |
2019-11-19 | 14.24 | 14.74 | 13.88 | 14.60 | 0.30 | 2.10 | 320,416 | 45,836 | 6.01 | 8.90 |
2019-11-18 | 14.50 | 14.86 | 13.78 | 14.30 | -0.31 | -2.12 | 400,419 | 56,837 | 7.39 | 11.12 |
2019-11-15 | 14.24 | 15.49 | 14.21 | 14.61 | -0.24 | -1.62 | 506,907 | 75,214 | 8.62 | 14.08 |
2019-11-14 | 14.60 | 15.42 | 14.43 | 14.85 | 0.71 | 5.02 | 567,403 | 84,021 | 7.00 | 15.76 |
2019-11-13 | 13.33 | 14.42 | 13.20 | 14.14 | 0.63 | 4.66 | 520,388 | 72,231 | 9.03 | 14.46 |
2019-11-12 | 13.32 | 13.85 | 12.56 | 13.51 | -0.45 | -3.22 | 536,800 | 70,553 | 9.24 | 14.91 |
2019-11-11 | 12.80 | 14.21 | 12.62 | 13.96 | 1.04 | 8.05 | 649,882 | 90,431 | 12.31 | 18.05 |
2019-11-08 | 12.85 | 13.47 | 12.70 | 12.92 | 0.04 | 0.31 | 302,982 | 39,851 | 5.98 | 8.42 |
2019-11-07 | 12.89 | 13.09 | 12.67 | 12.88 | -0.02 | -0.16 | 221,427 | 28,525 | 3.26 | 6.15 |
2019-11-06 | 13.73 | 13.74 | 12.72 | 12.90 | -0.92 | -6.66 | 340,908 | 44,967 | 7.38 | 9.47 |
2019-11-05 | 13.87 | 14.19 | 13.57 | 13.82 | -0.20 | -1.43 | 355,732 | 49,287 | 4.42 | 9.88 |
2019-11-04 | 13.76 | 14.43 | 13.50 | 14.02 | 0.27 | 1.96 | 470,811 | 65,945 | 6.76 | 13.08 |
2019-11-01 | 13.00 | 13.87 | 12.68 | 13.75 | 0.50 | 3.77 | 423,077 | 56,597 | 8.98 | 11.75 |
2019-10-31 | 13.10 | 13.65 | 12.81 | 13.25 | -0.08 | -0.60 | 362,295 | 47,587 | 6.30 | 10.06 |
2019-10-30 | 12.55 | 13.48 | 12.32 | 13.33 | 0.94 | 7.59 | 501,390 | 65,291 | 9.36 | 13.93 |
2019-10-29 | 12.53 | 13.39 | 12.24 | 12.39 | -0.37 | -2.90 | 442,564 | 56,804 | 9.01 | 12.29 |
2019-10-28 | 11.83 | 13.20 | 11.80 | 12.76 | 0.59 | 4.85 | 521,884 | 65,526 | 11.50 | 14.50 |
2019-10-25 | 12.35 | 12.44 | 11.70 | 12.17 | -0.61 | -4.77 | 454,729 | 55,087 | 5.79 | 12.63 |
2019-10-24 | 12.85 | 13.17 | 12.26 | 12.78 | 0.26 | 2.08 | 536,839 | 68,129 | 7.27 | 14.91 |
2019-10-23 | 13.90 | 14.30 | 12.14 | 12.52 | -0.56 | -4.28 | 831,083 | 110,110 | 16.51 | 23.09 |
2019-10-22 | 12.25 | 13.08 | 12.06 | 13.08 | 1.19 | 10.01 | 407,713 | 52,249 | 8.58 | 11.33 |
2019-10-21 | 11.08 | 12.12 | 10.53 | 11.89 | 0.83 | 7.50 | 372,699 | 43,186 | 14.38 | 10.35 |
2019-10-18 | 11.00 | 11.58 | 10.77 | 11.06 | 0.19 | 1.75 | 295,773 | 33,042 | 7.45 | 8.22 |
2019-10-17 | 10.65 | 11.09 | 10.51 | 10.87 | 0.22 | 2.07 | 193,437 | 20,903 | 5.45 | 5.37 |
2019-10-16 | 10.90 | 11.10 | 10.51 | 10.65 | -0.46 | -4.14 | 230,862 | 24,862 | 5.31 | 6.41 |
2019-10-15 | 10.06 | 11.11 | 9.71 | 11.11 | 1.01 | 10.00 | 339,800 | 36,337 | 13.86 | 9.44 |
2019-10-14 | 10.25 | 10.34 | 9.91 | 10.10 | 0.25 | 2.54 | 155,624 | 15,755 | 4.37 | 4.32 |
2019-10-11 | 9.85 | 9.98 | 9.65 | 9.85 | -0.11 | -1.10 | 124,779 | 12,278 | 3.31 | 3.47 |
2019-10-10 | 9.58 | 9.99 | 9.43 | 9.96 | 0.38 | 3.97 | 149,136 | 14,571 | 5.85 | 4.14 |
2019-10-09 | 9.52 | 9.61 | 9.31 | 9.58 | -0.14 | -1.44 | 130,245 | 12,354 | 3.09 | 3.62 |
2019-10-08 | 10.31 | 10.35 | 9.51 | 9.72 | -0.44 | -4.33 | 184,873 | 18,208 | 8.27 | 5.14 |