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(%) |
| 2019-12-06 | 5.11 | 5.14 | 5.06 | 5.13 | 0.03 | 0.59 | 119,644 | 6,105 | 1.57 | 1.41 |
| 2019-12-05 | 5.04 | 5.11 | 5.03 | 5.10 | 0.06 | 1.19 | 161,327 | 8,200 | 1.59 | 1.91 |
| 2019-12-04 | 5.03 | 5.06 | 5.00 | 5.04 | -0.02 | -0.40 | 83,673 | 4,208 | 1.19 | 0.99 |
| 2019-12-03 | 4.97 | 5.07 | 4.92 | 5.06 | 0.04 | 0.80 | 127,225 | 6,364 | 2.99 | 1.50 |
| 2019-12-02 | 5.05 | 5.09 | 5.00 | 5.02 | -0.03 | -0.59 | 93,303 | 4,705 | 1.78 | 1.10 |
| 2019-11-29 | 4.97 | 5.08 | 4.97 | 5.05 | 0.05 | 1.00 | 107,189 | 5,408 | 2.20 | 1.27 |
| 2019-11-28 | 5.07 | 5.10 | 4.98 | 5.00 | -0.10 | -1.96 | 197,957 | 9,950 | 2.35 | 2.34 |
| 2019-11-27 | 5.04 | 5.16 | 4.93 | 5.10 | -0.03 | -0.58 | 333,106 | 16,865 | 4.48 | 3.94 |
| 2019-11-26 | 5.11 | 5.39 | 5.11 | 5.13 | 0.23 | 4.69 | 523,227 | 27,673 | 5.71 | 6.19 |
| 2019-11-25 | 5.03 | 5.03 | 4.85 | 4.90 | -0.14 | -2.78 | 116,024 | 5,707 | 3.57 | 1.37 |
| 2019-11-22 | 5.10 | 5.17 | 5.00 | 5.04 | -0.11 | -2.14 | 174,777 | 8,877 | 3.30 | 2.07 |
| 2019-11-21 | 4.98 | 5.17 | 4.93 | 5.15 | 0.17 | 3.41 | 229,375 | 11,664 | 4.82 | 2.71 |
| 2019-11-20 | 4.97 | 5.03 | 4.95 | 4.98 | -0.01 | -0.20 | 111,612 | 5,566 | 1.60 | 1.32 |
| 2019-11-19 | 4.88 | 5.01 | 4.85 | 4.99 | 0.14 | 2.89 | 131,206 | 6,509 | 3.30 | 1.55 |
| 2019-11-18 | 4.80 | 4.88 | 4.76 | 4.85 | 0.05 | 1.04 | 84,787 | 4,106 | 2.50 | 1.00 |
| 2019-11-15 | 4.86 | 4.89 | 4.79 | 4.80 | -0.08 | -1.64 | 91,967 | 4,445 | 2.05 | 1.09 |
| 2019-11-14 | 4.82 | 4.90 | 4.79 | 4.88 | 0.05 | 1.04 | 105,913 | 5,137 | 2.28 | 1.25 |
| 2019-11-13 | 4.90 | 4.91 | 4.78 | 4.83 | -0.09 | -1.83 | 120,850 | 5,854 | 2.64 | 1.43 |
| 2019-11-12 | 4.90 | 4.93 | 4.76 | 4.92 | -0.01 | -0.20 | 139,288 | 6,748 | 3.45 | 1.65 |
| 2019-11-11 | 4.99 | 5.03 | 4.89 | 4.93 | -0.14 | -2.76 | 122,088 | 6,042 | 2.76 | 1.44 |
| 2019-11-08 | 5.23 | 5.25 | 5.06 | 5.07 | 0.07 | 1.40 | 216,744 | 11,175 | 3.80 | 2.56 |
| 2019-11-07 | 4.90 | 5.04 | 4.90 | 5.00 | 0.07 | 1.42 | 114,677 | 5,723 | 2.84 | 1.36 |
| 2019-11-06 | 5.09 | 5.12 | 4.88 | 4.93 | -0.17 | -3.33 | 170,825 | 8,516 | 4.71 | 2.02 |
| 2019-11-05 | 5.15 | 5.18 | 5.05 | 5.10 | -0.04 | -0.78 | 118,605 | 6,059 | 2.53 | 1.40 |
| 2019-11-04 | 5.19 | 5.27 | 5.12 | 5.14 | -0.04 | -0.77 | 132,198 | 6,867 | 2.90 | 1.56 |
| 2019-11-01 | 4.99 | 5.22 | 4.98 | 5.18 | 0.16 | 3.19 | 166,933 | 8,609 | 4.78 | 1.97 |
| 2019-10-31 | 5.13 | 5.19 | 5.00 | 5.02 | -0.10 | -1.95 | 164,978 | 8,400 | 3.71 | 1.95 |
| 2019-10-30 | 5.47 | 5.47 | 5.09 | 5.12 | -0.54 | -9.54 | 380,209 | 19,777 | 6.71 | 4.50 |
| 2019-10-29 | 5.76 | 5.80 | 5.65 | 5.66 | -0.10 | -1.74 | 164,781 | 9,413 | 2.60 | 1.95 |
| 2019-10-28 | 5.67 | 5.80 | 5.57 | 5.76 | 0.22 | 3.97 | 236,938 | 13,560 | 4.15 | 2.80 |
| 2019-10-25 | 5.41 | 5.55 | 5.41 | 5.54 | 0.06 | 1.09 | 96,842 | 5,324 | 2.55 | 1.15 |
| 2019-10-24 | 5.54 | 5.58 | 5.42 | 5.48 | -0.10 | -1.79 | 110,809 | 6,101 | 2.87 | 1.31 |
| 2019-10-23 | 5.56 | 5.64 | 5.50 | 5.58 | 0.03 | 0.54 | 121,223 | 6,761 | 2.52 | 1.43 |
| 2019-10-22 | 5.48 | 5.55 | 5.47 | 5.55 | 0.08 | 1.46 | 91,246 | 5,030 | 1.46 | 1.08 |
| 2019-10-21 | 5.54 | 5.55 | 5.38 | 5.47 | -0.03 | -0.55 | 92,223 | 5,024 | 3.09 | 1.09 |
| 2019-10-18 | 5.60 | 5.66 | 5.48 | 5.50 | -0.09 | -1.61 | 136,525 | 7,596 | 3.22 | 1.61 |
| 2019-10-17 | 5.54 | 5.61 | 5.48 | 5.59 | 0.05 | 0.90 | 95,309 | 5,302 | 2.35 | 1.13 |
| 2019-10-16 | 5.60 | 5.65 | 5.53 | 5.54 | -0.04 | -0.72 | 99,572 | 5,563 | 2.15 | 1.18 |
| 2019-10-15 | 5.77 | 5.77 | 5.57 | 5.58 | -0.19 | -3.29 | 148,442 | 8,365 | 3.47 | 1.76 |
| 2019-10-14 | 5.71 | 5.81 | 5.69 | 5.77 | 0.12 | 2.12 | 158,447 | 9,122 | 2.12 | 1.87 |
| 2019-10-11 | 5.71 | 5.74 | 5.57 | 5.65 | -0.06 | -1.05 | 142,061 | 8,026 | 2.98 | 1.68 |
| 2019-10-10 | 5.64 | 5.72 | 5.61 | 5.71 | 0.09 | 1.60 | 163,046 | 9,255 | 1.96 | 1.93 |
| 2019-10-09 | 5.60 | 5.62 | 5.50 | 5.62 | 0.03 | 0.54 | 143,969 | 8,015 | 2.15 | 1.70 |
| 2019-10-08 | 5.70 | 5.73 | 5.56 | 5.59 | -0.04 | -0.71 | 142,795 | 8,056 | 3.02 | 1.69 |
