宜通世纪(300310) 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(%) |
| 2021-03-02 | 4.76 | 4.77 | 4.60 | 4.66 | -0.09 | -1.89 | 160,911 | 7,515 | 3.58 | 1.90 |
| 2021-03-01 | 4.67 | 4.80 | 4.66 | 4.75 | 0.03 | 0.64 | 232,808 | 10,982 | 2.97 | 2.75 |
| 2021-02-26 | 4.50 | 4.93 | 4.49 | 4.72 | 0.17 | 3.74 | 342,185 | 16,372 | 9.67 | 4.05 |
| 2021-02-25 | 4.68 | 4.73 | 4.54 | 4.55 | -0.12 | -2.57 | 145,289 | 6,711 | 4.07 | 1.72 |
| 2021-02-24 | 4.60 | 4.75 | 4.60 | 4.67 | 0.05 | 1.08 | 146,312 | 6,838 | 3.25 | 1.73 |
| 2021-02-23 | 4.66 | 4.70 | 4.56 | 4.62 | -0.03 | -0.65 | 140,252 | 6,476 | 3.01 | 1.66 |
| 2021-02-22 | 4.54 | 4.79 | 4.54 | 4.65 | 0.10 | 2.20 | 209,825 | 9,856 | 5.49 | 2.48 |
| 2021-02-19 | 4.40 | 4.57 | 4.37 | 4.55 | 0.18 | 4.12 | 133,953 | 6,029 | 4.58 | 1.58 |
| 2021-02-18 | 4.23 | 4.43 | 4.23 | 4.37 | 0.15 | 3.55 | 141,702 | 6,204 | 4.74 | 1.68 |
| 2021-02-10 | 4.25 | 4.29 | 4.20 | 4.22 | 0.00 | 0.00 | 82,723 | 3,500 | 2.13 | 0.98 |
| 2021-02-09 | 4.12 | 4.23 | 4.07 | 4.22 | 0.14 | 3.43 | 114,244 | 4,766 | 3.92 | 1.35 |
| 2021-02-08 | 4.06 | 4.15 | 4.01 | 4.08 | 0.05 | 1.24 | 92,801 | 3,801 | 3.47 | 1.10 |
| 2021-02-05 | 4.23 | 4.38 | 4.03 | 4.03 | -0.18 | -4.28 | 134,911 | 5,622 | 8.31 | 1.60 |
| 2021-02-04 | 4.30 | 4.34 | 4.09 | 4.21 | -0.08 | -1.86 | 157,555 | 6,590 | 5.83 | 1.86 |
| 2021-02-03 | 4.55 | 4.57 | 4.28 | 4.29 | -0.26 | -5.71 | 194,255 | 8,538 | 6.37 | 2.30 |
| 2021-02-02 | 4.67 | 4.67 | 4.53 | 4.55 | -0.10 | -2.15 | 106,054 | 4,862 | 3.01 | 1.25 |
| 2021-02-01 | 4.63 | 4.75 | 4.57 | 4.65 | 0.03 | 0.65 | 109,564 | 5,083 | 3.90 | 1.30 |
| 2021-01-29 | 4.86 | 4.95 | 4.52 | 4.62 | -0.25 | -5.13 | 227,114 | 10,671 | 8.83 | 2.69 |
| 2021-01-28 | 4.96 | 5.06 | 4.87 | 4.87 | -0.09 | -1.81 | 137,453 | 6,829 | 3.83 | 1.63 |
| 2021-01-27 | 5.07 | 5.08 | 4.96 | 4.96 | -0.12 | -2.36 | 133,485 | 6,695 | 2.36 | 1.58 |
| 2021-01-26 | 5.01 | 5.17 | 4.97 | 5.08 | 0.08 | 1.60 | 143,700 | 7,288 | 4.00 | 1.70 |
| 2021-01-25 | 5.02 | 5.11 | 4.93 | 5.00 | -0.03 | -0.60 | 149,681 | 7,517 | 3.58 | 1.77 |
| 2021-01-22 | 5.21 | 5.30 | 5.03 | 5.03 | -0.21 | -4.01 | 213,462 | 10,974 | 5.15 | 2.52 |
| 2021-01-21 | 5.33 | 5.33 | 5.18 | 5.24 | -0.10 | -1.87 | 196,499 | 10,349 | 2.81 | 2.32 |
| 2021-01-20 | 5.38 | 5.41 | 5.29 | 5.34 | -0.03 | -0.56 | 148,055 | 7,908 | 2.23 | 1.75 |
| 2021-01-19 | 5.48 | 5.52 | 5.34 | 5.37 | -0.12 | -2.19 | 233,516 | 12,640 | 3.28 | 2.76 |
| 2021-01-18 | 5.45 | 5.56 | 5.36 | 5.49 | 0.04 | 0.73 | 248,023 | 13,594 | 3.67 | 2.93 |
| 2021-01-15 | 5.40 | 5.45 | 5.31 | 5.45 | -0.02 | -0.37 | 275,418 | 14,820 | 2.56 | 3.26 |
| 2021-01-14 | 5.26 | 5.61 | 5.21 | 5.47 | 0.18 | 3.40 | 432,433 | 23,620 | 7.56 | 5.11 |
| 2021-01-13 | 5.32 | 5.37 | 5.08 | 5.29 | 0.06 | 1.15 | 309,345 | 16,191 | 5.54 | 3.66 |
| 2021-01-12 | 5.12 | 5.34 | 5.06 | 5.23 | 0.08 | 1.55 | 222,879 | 11,643 | 5.44 | 2.64 |
| 2021-01-11 | 5.10 | 5.36 | 5.06 | 5.15 | -0.07 | -1.34 | 271,103 | 14,080 | 5.75 | 3.21 |
| 2021-01-08 | 4.89 | 5.47 | 4.89 | 5.22 | 0.26 | 5.24 | 386,925 | 20,482 | 11.69 | 4.58 |
| 2021-01-07 | 5.19 | 5.30 | 4.91 | 4.96 | -0.17 | -3.31 | 301,867 | 15,400 | 7.60 | 3.57 |
| 2021-01-06 | 5.36 | 5.36 | 5.09 | 5.13 | -0.25 | -4.65 | 303,739 | 15,734 | 5.02 | 3.59 |
| 2021-01-05 | 5.40 | 5.55 | 5.33 | 5.38 | -0.03 | -0.55 | 284,264 | 15,414 | 4.07 | 3.36 |
| 2021-01-04 | 5.29 | 5.52 | 5.23 | 5.41 | 0.10 | 1.88 | 379,870 | 20,487 | 5.46 | 4.49 |
