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(%) |
| 2019-09-19 | 7.29 | 7.35 | 7.16 | 7.34 | 0.05 | 0.69 | 58,320 | 4,242 | 2.61 | 0.77 |
| 2019-09-18 | 7.33 | 7.45 | 7.21 | 7.29 | 0.05 | 0.69 | 89,699 | 6,569 | 3.31 | 1.18 |
| 2019-09-17 | 7.44 | 7.48 | 7.21 | 7.24 | -0.20 | -2.69 | 96,799 | 7,077 | 3.63 | 1.28 |
| 2019-09-16 | 7.41 | 7.64 | 7.38 | 7.44 | 0.07 | 0.95 | 83,489 | 6,268 | 3.53 | 1.10 |
| 2019-09-12 | 7.36 | 7.45 | 7.30 | 7.37 | 0.02 | 0.27 | 55,114 | 4,059 | 2.04 | 0.73 |
| 2019-09-11 | 7.50 | 7.54 | 7.31 | 7.35 | -0.04 | -0.54 | 80,489 | 5,954 | 3.11 | 1.06 |
| 2019-09-10 | 7.14 | 7.51 | 7.14 | 7.39 | 0.18 | 2.50 | 161,897 | 11,994 | 5.13 | 2.13 |
| 2019-09-09 | 6.99 | 7.28 | 6.91 | 7.21 | 0.27 | 3.89 | 151,626 | 10,854 | 5.33 | 2.00 |
| 2019-09-06 | 6.88 | 6.94 | 6.81 | 6.94 | 0.03 | 0.43 | 59,128 | 4,059 | 1.88 | 0.78 |
| 2019-09-05 | 6.98 | 7.00 | 6.86 | 6.91 | 0.01 | 0.14 | 96,110 | 6,656 | 2.03 | 1.27 |
| 2019-09-04 | 6.86 | 6.94 | 6.80 | 6.90 | 0.05 | 0.73 | 76,942 | 5,274 | 2.04 | 1.01 |
| 2019-09-03 | 6.80 | 6.91 | 6.73 | 6.85 | 0.05 | 0.74 | 90,049 | 6,151 | 2.65 | 1.19 |
| 2019-09-02 | 6.45 | 6.95 | 6.45 | 6.80 | 0.37 | 5.75 | 104,017 | 7,024 | 7.78 | 1.37 |
| 2019-08-30 | 6.61 | 6.67 | 6.43 | 6.43 | -0.17 | -2.58 | 47,071 | 3,071 | 3.64 | 0.62 |
| 2019-08-29 | 6.66 | 6.67 | 6.49 | 6.60 | -0.03 | -0.45 | 50,293 | 3,313 | 2.71 | 0.66 |
| 2019-08-28 | 6.69 | 6.73 | 6.60 | 6.63 | -0.05 | -0.75 | 33,689 | 2,243 | 1.95 | 0.44 |
| 2019-08-27 | 6.56 | 6.77 | 6.56 | 6.68 | 0.13 | 1.98 | 45,915 | 3,073 | 3.21 | 0.61 |
| 2019-08-26 | 6.51 | 6.60 | 6.46 | 6.55 | -0.07 | -1.06 | 37,251 | 2,438 | 2.11 | 0.49 |
| 2019-08-23 | 6.73 | 6.76 | 6.56 | 6.62 | -0.05 | -0.75 | 40,463 | 2,685 | 3.00 | 0.53 |
| 2019-08-22 | 6.75 | 6.75 | 6.60 | 6.67 | -0.06 | -0.89 | 40,141 | 2,676 | 2.23 | 0.53 |
| 2019-08-21 | 6.73 | 6.81 | 6.68 | 6.73 | 0.05 | 0.75 | 62,273 | 4,190 | 1.95 | 0.82 |
| 2019-08-20 | 6.62 | 6.80 | 6.57 | 6.68 | 0.07 | 1.06 | 90,434 | 6,075 | 3.48 | 1.19 |
| 2019-08-19 | 6.38 | 6.69 | 6.36 | 6.61 | 0.25 | 3.93 | 72,161 | 4,726 | 5.19 | 0.95 |
| 2019-08-16 | 6.31 | 6.41 | 6.26 | 6.36 | 0.04 | 0.63 | 35,327 | 2,248 | 2.37 | 0.47 |
| 2019-08-15 | 6.17 | 6.33 | 6.10 | 6.32 | 0.01 | 0.16 | 29,047 | 1,805 | 3.65 | 0.38 |
| 2019-08-14 | 6.33 | 6.40 | 6.28 | 6.31 | 0.09 | 1.45 | 37,796 | 2,392 | 1.93 | 0.50 |
| 2019-08-13 | 6.29 | 6.29 | 6.17 | 6.22 | -0.06 | -0.96 | 27,605 | 1,716 | 1.91 | 0.36 |
| 2019-08-12 | 6.17 | 6.29 | 6.12 | 6.28 | 0.15 | 2.45 | 39,728 | 2,463 | 2.77 | 0.52 |
| 2019-08-09 | 6.25 | 6.25 | 6.09 | 6.13 | -0.04 | -0.65 | 33,413 | 2,054 | 2.59 | 0.44 |
| 2019-08-08 | 6.15 | 6.24 | 6.15 | 6.17 | 0.04 | 0.65 | 24,327 | 1,505 | 1.47 | 0.32 |
| 2019-08-07 | 6.26 | 6.30 | 6.12 | 6.13 | -0.08 | -1.29 | 36,873 | 2,288 | 2.90 | 0.49 |
| 2019-08-06 | 6.33 | 6.33 | 6.04 | 6.21 | -0.20 | -3.12 | 65,418 | 4,058 | 4.52 | 0.86 |
| 2019-08-05 | 6.46 | 6.66 | 6.39 | 6.41 | -0.10 | -1.54 | 39,504 | 2,581 | 4.15 | 0.52 |
| 2019-08-02 | 6.56 | 6.66 | 6.44 | 6.51 | -0.18 | -2.69 | 54,153 | 3,534 | 3.29 | 0.71 |
| 2019-08-01 | 6.67 | 6.76 | 6.63 | 6.69 | -0.02 | -0.30 | 37,264 | 2,495 | 1.94 | 0.49 |
| 2019-07-31 | 6.69 | 6.76 | 6.64 | 6.71 | 0.00 | 0.00 | 50,279 | 3,366 | 1.79 | 0.66 |
| 2019-07-30 | 6.82 | 6.88 | 6.70 | 6.71 | -0.17 | -2.47 | 72,311 | 4,888 | 2.62 | 0.95 |
| 2019-07-29 | 6.79 | 7.04 | 6.77 | 6.88 | 0.08 | 1.18 | 136,284 | 9,404 | 3.97 | 1.80 |
| 2019-07-26 | 6.56 | 6.90 | 6.55 | 6.80 | 0.20 | 3.03 | 155,691 | 10,538 | 5.30 | 2.05 |
| 2019-07-25 | 6.61 | 6.69 | 6.56 | 6.60 | -0.04 | -0.60 | 54,156 | 3,572 | 1.96 | 0.71 |
| 2019-07-24 | 6.60 | 6.69 | 6.51 | 6.64 | 0.06 | 0.91 | 104,903 | 6,958 | 2.74 | 1.38 |
| 2019-07-23 | 6.40 | 6.66 | 6.36 | 6.58 | 0.20 | 3.13 | 77,914 | 5,055 | 4.70 | 1.03 |
| 2019-07-22 | 6.59 | 6.59 | 6.29 | 6.38 | -0.14 | -2.15 | 67,059 | 4,286 | 4.60 | 0.88 |
| 2019-07-19 | 6.48 | 6.60 | 6.48 | 6.52 | -0.02 | -0.31 | 74,217 | 4,845 | 1.83 | 0.98 |
| 2019-07-18 | 6.49 | 6.68 | 6.49 | 6.54 | -0.08 | -1.21 | 107,905 | 7,096 | 2.87 | 1.42 |
| 2019-07-17 | 6.72 | 6.75 | 6.55 | 6.62 | -0.17 | -2.50 | 193,388 | 12,847 | 2.95 | 2.55 |
| 2019-07-16 | 6.17 | 6.79 | 6.15 | 6.79 | 0.62 | 10.05 | 111,416 | 7,532 | 10.37 | 1.47 |
| 2019-07-15 | 6.06 | 6.20 | 6.01 | 6.17 | 0.09 | 1.48 | 30,997 | 1,903 | 3.13 | 0.41 |
| 2019-07-12 | 6.13 | 6.14 | 6.06 | 6.08 | -0.01 | -0.16 | 23,080 | 1,408 | 1.31 | 0.30 |
| 2019-07-11 | 6.13 | 6.17 | 6.07 | 6.09 | -0.03 | -0.49 | 15,486 | 948 | 1.63 | 0.20 |
| 2019-07-10 | 6.15 | 6.16 | 6.04 | 6.12 | 0.00 | 0.00 | 16,208 | 990 | 1.96 | 0.21 |
| 2019-07-09 | 6.05 | 6.16 | 6.02 | 6.12 | 0.06 | 0.99 | 23,035 | 1,407 | 2.31 | 0.30 |
| 2019-07-08 | 6.32 | 6.32 | 6.03 | 6.06 | -0.26 | -4.11 | 37,212 | 2,278 | 4.59 | 0.49 |
| 2019-07-05 | 6.36 | 6.38 | 6.28 | 6.32 | -0.07 | -1.10 | 26,047 | 1,646 | 1.56 | 0.34 |
| 2019-07-04 | 6.44 | 6.44 | 6.34 | 6.39 | 0.01 | 0.16 | 23,074 | 1,473 | 1.57 | 0.30 |
| 2019-07-03 | 6.54 | 6.54 | 6.35 | 6.38 | -0.06 | -0.93 | 25,943 | 1,661 | 2.95 | 0.34 |
| 2019-07-02 | 6.47 | 6.52 | 6.39 | 6.44 | -0.03 | -0.46 | 36,891 | 2,380 | 2.01 | 0.49 |
| 2019-07-01 | 6.35 | 6.47 | 6.34 | 6.47 | 0.20 | 3.19 | 47,723 | 3,068 | 2.07 | 0.63 |
