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(%) |
2021-01-26 | 6.47 | 6.61 | 6.44 | 6.47 | 0.00 | 0.00 | 50,203 | 3,279 | 2.63 | 1.39 |
2021-01-25 | 6.70 | 6.70 | 6.46 | 6.47 | -0.26 | -3.86 | 66,088 | 4,310 | 3.57 | 1.84 |
2021-01-22 | 6.84 | 6.93 | 6.72 | 6.73 | -0.22 | -3.17 | 62,982 | 4,276 | 3.02 | 1.75 |
2021-01-21 | 7.01 | 7.18 | 6.91 | 6.95 | 0.12 | 1.76 | 90,754 | 6,347 | 3.95 | 2.52 |
2021-01-20 | 6.91 | 6.95 | 6.76 | 6.83 | -0.12 | -1.73 | 60,978 | 4,170 | 2.73 | 1.69 |
2021-01-19 | 6.83 | 7.03 | 6.78 | 6.95 | 0.13 | 1.91 | 86,979 | 6,030 | 3.67 | 2.42 |
2021-01-18 | 6.73 | 6.87 | 6.71 | 6.82 | 0.06 | 0.89 | 64,402 | 4,380 | 2.37 | 1.79 |
2021-01-15 | 6.69 | 6.80 | 6.62 | 6.76 | 0.08 | 1.20 | 74,137 | 4,982 | 2.69 | 2.06 |
2021-01-14 | 6.49 | 6.76 | 6.41 | 6.68 | 0.22 | 3.41 | 89,546 | 5,905 | 5.42 | 2.49 |
2021-01-13 | 6.60 | 6.65 | 6.44 | 6.46 | -0.14 | -2.12 | 61,758 | 4,013 | 3.18 | 1.72 |
2021-01-12 | 6.34 | 6.85 | 6.34 | 6.60 | 0.18 | 2.80 | 75,560 | 5,011 | 7.94 | 2.10 |
2021-01-11 | 6.66 | 6.75 | 6.33 | 6.42 | -0.22 | -3.31 | 84,206 | 5,502 | 6.33 | 2.34 |
2021-01-08 | 6.53 | 6.76 | 6.21 | 6.64 | 0.10 | 1.53 | 95,644 | 6,247 | 8.41 | 2.66 |
2021-01-07 | 7.09 | 7.10 | 6.50 | 6.54 | -0.58 | -8.15 | 158,779 | 10,670 | 8.43 | 4.41 |
2021-01-06 | 7.28 | 7.33 | 7.06 | 7.12 | -0.21 | -2.86 | 73,186 | 5,220 | 3.68 | 2.03 |
2021-01-05 | 7.33 | 7.41 | 7.28 | 7.33 | 0.00 | 0.00 | 52,935 | 3,878 | 1.77 | 1.47 |
2021-01-04 | 7.27 | 7.38 | 7.22 | 7.33 | 0.08 | 1.10 | 56,976 | 4,163 | 2.21 | 1.58 |