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(%) |
| 2020-09-21 | 6.45 | 6.52 | 6.36 | 6.37 | -0.09 | -1.39 | 396,884 | 25,594 | 2.48 | 4.69 |
| 2020-09-18 | 6.43 | 6.55 | 6.33 | 6.46 | 0.01 | 0.16 | 519,821 | 33,469 | 3.41 | 6.15 |
| 2020-09-17 | 6.52 | 6.68 | 6.40 | 6.45 | -0.07 | -1.07 | 563,543 | 36,734 | 4.29 | 6.66 |
| 2020-09-16 | 6.69 | 6.69 | 6.36 | 6.52 | -0.11 | -1.66 | 593,517 | 38,752 | 4.98 | 7.02 |
| 2020-09-15 | 6.65 | 6.94 | 6.50 | 6.63 | 0.00 | 0.00 | 822,623 | 54,982 | 6.64 | 9.73 |
| 2020-09-14 | 6.27 | 6.69 | 6.22 | 6.63 | 0.43 | 6.94 | 891,064 | 57,896 | 7.58 | 10.54 |
| 2020-09-11 | 5.98 | 6.32 | 5.92 | 6.20 | 0.10 | 1.64 | 698,711 | 43,139 | 6.56 | 8.26 |
| 2020-09-10 | 7.00 | 7.17 | 6.01 | 6.10 | -1.09 | -15.16 | 1,327,902 | 85,897 | 16.13 | 15.70 |
| 2020-09-09 | 8.00 | 8.29 | 7.12 | 7.19 | -1.04 | -12.64 | 2,061,287 | 161,543 | 14.22 | 24.37 |
| 2020-09-08 | 6.83 | 8.23 | 6.83 | 8.23 | 1.37 | 19.97 | 2,204,769 | 174,140 | 20.41 | 26.07 |
| 2020-09-07 | 6.92 | 7.29 | 6.78 | 6.86 | -0.12 | -1.72 | 1,101,258 | 77,969 | 7.31 | 13.02 |
| 2020-09-04 | 6.53 | 7.12 | 6.47 | 6.98 | 0.26 | 3.87 | 985,744 | 67,512 | 9.67 | 11.66 |
| 2020-09-03 | 6.62 | 6.88 | 6.47 | 6.72 | 0.03 | 0.45 | 802,538 | 53,552 | 6.13 | 9.49 |
| 2020-09-02 | 6.45 | 6.94 | 6.36 | 6.69 | 0.15 | 2.29 | 1,106,275 | 73,806 | 8.87 | 13.08 |
| 2020-09-01 | 6.20 | 6.54 | 6.11 | 6.54 | 0.34 | 5.48 | 630,901 | 40,009 | 6.94 | 7.46 |
| 2020-08-31 | 6.29 | 6.38 | 6.11 | 6.20 | -0.04 | -0.64 | 386,353 | 24,071 | 4.33 | 4.57 |
| 2020-08-28 | 6.29 | 6.34 | 6.17 | 6.24 | -0.11 | -1.73 | 416,289 | 25,952 | 2.68 | 4.92 |
| 2020-08-27 | 6.27 | 6.53 | 6.13 | 6.35 | 0.06 | 0.95 | 639,424 | 40,557 | 6.36 | 7.56 |
| 2020-08-26 | 6.14 | 6.29 | 6.05 | 6.29 | 0.14 | 2.28 | 600,524 | 37,191 | 3.90 | 7.10 |
| 2020-08-25 | 5.88 | 6.20 | 5.84 | 6.15 | 0.28 | 4.77 | 525,258 | 31,892 | 6.13 | 6.21 |
| 2020-08-24 | 5.81 | 5.93 | 5.69 | 5.87 | 0.11 | 1.91 | 175,973 | 10,287 | 4.17 | 2.08 |
| 2020-08-21 | 5.73 | 5.80 | 5.68 | 5.76 | 0.03 | 0.52 | 121,747 | 6,994 | 2.09 | 1.44 |
| 2020-08-20 | 5.79 | 5.85 | 5.66 | 5.73 | -0.04 | -0.69 | 129,410 | 7,450 | 3.29 | 1.53 |
| 2020-08-19 | 5.95 | 5.95 | 5.75 | 5.77 | -0.18 | -3.03 | 180,471 | 10,534 | 3.36 | 2.13 |
| 2020-08-18 | 5.98 | 6.04 | 5.93 | 5.95 | 0.00 | 0.00 | 175,573 | 10,487 | 1.85 | 2.08 |
| 2020-08-17 | 5.86 | 5.99 | 5.81 | 5.95 | 0.09 | 1.54 | 210,427 | 12,470 | 3.07 | 2.49 |
| 2020-08-14 | 5.80 | 5.90 | 5.73 | 5.86 | 0.07 | 1.21 | 147,000 | 8,578 | 2.94 | 1.74 |
| 2020-08-13 | 5.76 | 5.87 | 5.76 | 5.79 | 0.05 | 0.87 | 154,239 | 8,966 | 1.92 | 1.82 |
| 2020-08-12 | 5.78 | 5.83 | 5.63 | 5.74 | -0.06 | -1.03 | 195,496 | 11,168 | 3.45 | 2.31 |
| 2020-08-11 | 6.12 | 6.12 | 5.79 | 5.80 | -0.30 | -4.92 | 292,152 | 17,463 | 5.41 | 3.45 |
| 2020-08-10 | 6.06 | 6.25 | 6.02 | 6.10 | 0.05 | 0.83 | 232,995 | 14,312 | 3.80 | 2.76 |
| 2020-08-07 | 6.12 | 6.15 | 6.00 | 6.05 | -0.12 | -1.94 | 254,350 | 15,441 | 2.43 | 3.01 |
| 2020-08-06 | 6.21 | 6.25 | 6.06 | 6.17 | -0.08 | -1.28 | 293,003 | 17,998 | 3.04 | 3.46 |
| 2020-08-05 | 6.11 | 6.35 | 6.03 | 6.25 | 0.17 | 2.80 | 448,514 | 27,876 | 5.26 | 5.30 |
| 2020-08-04 | 6.26 | 6.29 | 6.06 | 6.08 | -0.16 | -2.56 | 348,718 | 21,392 | 3.69 | 4.12 |
| 2020-08-03 | 6.08 | 6.31 | 6.06 | 6.24 | 0.20 | 3.31 | 418,453 | 26,010 | 4.14 | 4.95 |
| 2020-07-31 | 6.06 | 6.12 | 5.91 | 6.04 | 0.02 | 0.33 | 301,494 | 18,160 | 3.49 | 3.57 |
| 2020-07-30 | 6.20 | 6.22 | 6.02 | 6.02 | -0.18 | -2.90 | 331,524 | 20,185 | 3.23 | 3.92 |
| 2020-07-29 | 6.02 | 6.26 | 5.97 | 6.20 | 0.11 | 1.81 | 436,406 | 26,710 | 4.76 | 5.16 |
| 2020-07-28 | 6.00 | 6.30 | 5.95 | 6.09 | 0.05 | 0.83 | 628,046 | 38,456 | 5.79 | 7.43 |
| 2020-07-27 | 5.50 | 6.04 | 5.40 | 6.04 | 0.55 | 10.02 | 380,258 | 21,841 | 11.66 | 4.50 |
| 2020-07-24 | 5.67 | 5.74 | 5.49 | 5.49 | -0.19 | -3.35 | 228,201 | 12,763 | 4.40 | 2.70 |
| 2020-07-23 | 5.80 | 5.80 | 5.56 | 5.68 | -0.16 | -2.74 | 256,672 | 14,547 | 4.11 | 3.04 |
| 2020-07-22 | 5.87 | 5.94 | 5.82 | 5.84 | -0.05 | -0.85 | 212,309 | 12,485 | 2.04 | 2.51 |
| 2020-07-21 | 5.90 | 5.97 | 5.81 | 5.89 | 0.01 | 0.17 | 193,917 | 11,412 | 2.72 | 2.29 |
| 2020-07-20 | 5.73 | 5.88 | 5.73 | 5.88 | 0.17 | 2.98 | 185,649 | 10,803 | 2.63 | 2.20 |
| 2020-07-17 | 5.86 | 5.88 | 5.71 | 5.71 | -0.10 | -1.72 | 199,655 | 11,545 | 2.93 | 2.36 |
| 2020-07-16 | 6.15 | 6.23 | 5.73 | 5.81 | -0.37 | -5.99 | 363,549 | 21,825 | 8.09 | 4.30 |
| 2020-07-15 | 6.55 | 6.55 | 6.14 | 6.18 | -0.35 | -5.36 | 507,959 | 31,815 | 6.28 | 6.01 |
| 2020-07-14 | 6.37 | 6.60 | 6.22 | 6.53 | 0.16 | 2.51 | 660,238 | 42,533 | 5.97 | 7.81 |
| 2020-07-13 | 6.27 | 6.38 | 6.20 | 6.37 | 0.14 | 2.25 | 416,458 | 26,326 | 2.89 | 4.92 |
| 2020-07-10 | 6.43 | 6.48 | 6.20 | 6.23 | -0.25 | -3.86 | 542,068 | 34,288 | 4.32 | 6.41 |
| 2020-07-09 | 6.21 | 6.65 | 6.19 | 6.48 | 0.29 | 4.69 | 686,881 | 43,968 | 7.43 | 8.12 |
| 2020-07-08 | 6.07 | 6.25 | 6.07 | 6.19 | 0.11 | 1.81 | 469,398 | 28,937 | 2.96 | 5.55 |
| 2020-07-07 | 6.07 | 6.30 | 6.03 | 6.08 | 0.03 | 0.50 | 623,293 | 38,400 | 4.46 | 7.37 |
| 2020-07-06 | 5.68 | 6.18 | 5.65 | 6.05 | 0.37 | 6.51 | 629,004 | 37,472 | 9.33 | 7.44 |
| 2020-07-03 | 5.63 | 5.69 | 5.60 | 5.68 | 0.07 | 1.25 | 217,053 | 12,257 | 1.60 | 2.57 |
| 2020-07-02 | 5.54 | 5.62 | 5.49 | 5.61 | 0.07 | 1.26 | 180,484 | 10,063 | 2.35 | 2.13 |
| 2020-07-01 | 5.62 | 5.64 | 5.51 | 5.54 | -0.06 | -1.07 | 185,875 | 10,310 | 2.32 | 2.20 |
