电科院(300215) 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(%) |
| 2021-02-25 | 6.11 | 6.11 | 5.90 | 5.91 | -0.12 | -1.99 | 42,771 | 2,557 | 3.48 | 0.56 |
| 2021-02-24 | 6.02 | 6.12 | 5.96 | 6.03 | 0.03 | 0.50 | 46,591 | 2,810 | 2.67 | 0.61 |
| 2021-02-23 | 6.11 | 6.15 | 5.93 | 6.00 | -0.08 | -1.32 | 54,086 | 3,263 | 3.62 | 0.71 |
| 2021-02-22 | 6.06 | 6.29 | 6.06 | 6.08 | 0.05 | 0.83 | 78,065 | 4,816 | 3.81 | 1.03 |
| 2021-02-19 | 5.95 | 6.08 | 5.90 | 6.03 | 0.17 | 2.90 | 67,235 | 4,028 | 3.07 | 0.89 |
| 2021-02-18 | 5.75 | 5.90 | 5.68 | 5.86 | 0.20 | 3.53 | 55,792 | 3,249 | 3.89 | 0.74 |
| 2021-02-10 | 5.72 | 5.77 | 5.64 | 5.66 | -0.02 | -0.35 | 34,787 | 1,977 | 2.29 | 0.46 |
| 2021-02-09 | 5.56 | 5.71 | 5.53 | 5.68 | 0.14 | 2.53 | 34,909 | 1,966 | 3.25 | 0.46 |
| 2021-02-08 | 5.64 | 5.65 | 5.48 | 5.54 | -0.06 | -1.07 | 37,202 | 2,061 | 3.04 | 0.49 |
| 2021-02-05 | 5.58 | 5.75 | 5.54 | 5.60 | 0.03 | 0.54 | 50,186 | 2,818 | 3.77 | 0.66 |
| 2021-02-04 | 5.69 | 5.76 | 5.44 | 5.57 | -0.12 | -2.11 | 73,585 | 4,086 | 5.62 | 0.97 |
| 2021-02-03 | 5.95 | 5.97 | 5.63 | 5.69 | -0.22 | -3.72 | 88,857 | 5,152 | 5.75 | 1.17 |
| 2021-02-02 | 6.01 | 6.08 | 5.89 | 5.91 | -0.02 | -0.34 | 53,579 | 3,207 | 3.20 | 0.71 |
| 2021-02-01 | 6.05 | 6.13 | 5.85 | 5.93 | -0.14 | -2.31 | 64,794 | 3,856 | 4.61 | 0.85 |
| 2021-01-29 | 6.17 | 6.26 | 5.94 | 6.07 | -0.11 | -1.78 | 63,041 | 3,831 | 5.18 | 0.83 |
| 2021-01-28 | 6.18 | 6.49 | 6.16 | 6.18 | -0.04 | -0.64 | 55,143 | 3,463 | 5.31 | 0.73 |
| 2021-01-27 | 6.35 | 6.40 | 6.15 | 6.22 | -0.13 | -2.05 | 58,073 | 3,620 | 3.94 | 0.77 |
| 2021-01-26 | 6.32 | 6.41 | 6.23 | 6.35 | 0.02 | 0.32 | 53,483 | 3,379 | 2.84 | 0.71 |
| 2021-01-25 | 6.60 | 6.63 | 6.30 | 6.33 | -0.33 | -4.96 | 85,484 | 5,494 | 4.96 | 1.13 |
| 2021-01-22 | 6.85 | 6.90 | 6.65 | 6.66 | -0.18 | -2.63 | 49,995 | 3,360 | 3.66 | 0.66 |
| 2021-01-21 | 6.80 | 6.88 | 6.71 | 6.84 | 0.06 | 0.89 | 39,855 | 2,716 | 2.51 | 0.53 |
| 2021-01-20 | 6.74 | 6.85 | 6.70 | 6.78 | 0.00 | 0.00 | 39,257 | 2,661 | 2.21 | 0.52 |
| 2021-01-19 | 6.80 | 6.94 | 6.75 | 6.78 | -0.02 | -0.29 | 46,539 | 3,180 | 2.79 | 0.61 |
| 2021-01-18 | 6.75 | 6.89 | 6.72 | 6.80 | 0.01 | 0.15 | 39,508 | 2,692 | 2.50 | 0.52 |
| 2021-01-15 | 6.70 | 6.88 | 6.60 | 6.79 | 0.13 | 1.95 | 43,630 | 2,951 | 4.20 | 0.58 |
| 2021-01-14 | 6.70 | 6.75 | 6.51 | 6.66 | -0.09 | -1.33 | 47,140 | 3,128 | 3.56 | 0.62 |
| 2021-01-13 | 6.59 | 6.85 | 6.44 | 6.75 | 0.13 | 1.96 | 100,396 | 6,691 | 6.19 | 1.32 |
| 2021-01-12 | 6.48 | 6.71 | 6.37 | 6.62 | 0.09 | 1.38 | 81,242 | 5,346 | 5.21 | 1.07 |
| 2021-01-11 | 6.60 | 6.79 | 6.35 | 6.53 | -0.04 | -0.61 | 134,639 | 8,777 | 6.70 | 1.78 |
| 2021-01-08 | 6.66 | 6.78 | 6.45 | 6.57 | -0.10 | -1.50 | 85,955 | 5,686 | 4.95 | 1.13 |
| 2021-01-07 | 6.91 | 6.91 | 6.56 | 6.67 | -0.27 | -3.89 | 93,402 | 6,284 | 5.04 | 1.23 |
| 2021-01-06 | 7.12 | 7.15 | 6.90 | 6.94 | -0.20 | -2.80 | 72,127 | 5,030 | 3.50 | 0.95 |
| 2021-01-05 | 7.29 | 7.34 | 7.08 | 7.14 | -0.21 | -2.86 | 77,979 | 5,590 | 3.54 | 1.03 |
| 2021-01-04 | 7.27 | 7.43 | 7.13 | 7.35 | 0.17 | 2.37 | 78,940 | 5,738 | 4.18 | 1.04 |
