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(%) |
| 2020-03-30 | 6.06 | 6.73 | 5.92 | 6.52 | 0.20 | 3.16 | 996,547 | 62,718 | 12.82 | 11.78 |
| 2020-03-27 | 6.68 | 6.82 | 6.31 | 6.32 | -0.33 | -4.96 | 955,986 | 63,016 | 7.67 | 11.30 |
| 2020-03-26 | 6.85 | 6.95 | 6.50 | 6.65 | -0.49 | -6.86 | 1,479,147 | 99,252 | 6.30 | 17.49 |
| 2020-03-25 | 7.36 | 7.98 | 6.96 | 7.14 | -0.21 | -2.86 | 2,340,923 | 171,969 | 13.88 | 27.68 |
| 2020-03-24 | 6.80 | 7.35 | 6.41 | 7.35 | 0.67 | 10.03 | 2,464,010 | 168,838 | 14.07 | 29.14 |
| 2020-03-23 | 5.92 | 6.68 | 5.88 | 6.68 | 0.61 | 10.05 | 1,462,210 | 96,117 | 13.18 | 17.29 |
| 2020-03-20 | 6.00 | 6.21 | 5.87 | 6.07 | 0.10 | 1.68 | 698,449 | 42,354 | 5.70 | 8.26 |
| 2020-03-19 | 5.70 | 6.12 | 5.60 | 5.97 | 0.30 | 5.29 | 729,458 | 42,613 | 9.17 | 8.63 |
| 2020-03-18 | 6.15 | 6.23 | 5.60 | 5.67 | -0.40 | -6.59 | 848,678 | 50,771 | 10.38 | 10.04 |
| 2020-03-17 | 6.38 | 6.48 | 5.81 | 6.07 | -0.26 | -4.11 | 873,402 | 53,710 | 10.58 | 10.33 |
| 2020-03-16 | 6.78 | 6.78 | 6.33 | 6.33 | -0.70 | -9.96 | 1,657,767 | 107,302 | 6.40 | 19.60 |
| 2020-03-13 | 6.10 | 7.11 | 6.10 | 7.03 | 0.57 | 8.82 | 1,840,209 | 126,963 | 15.63 | 21.76 |
| 2020-03-12 | 6.15 | 6.58 | 6.05 | 6.46 | 0.07 | 1.10 | 762,997 | 47,966 | 8.29 | 9.02 |
| 2020-03-11 | 6.68 | 6.96 | 6.35 | 6.39 | -0.40 | -5.89 | 1,119,052 | 74,568 | 8.98 | 13.23 |
| 2020-03-10 | 6.33 | 6.90 | 5.81 | 6.79 | 0.42 | 6.59 | 1,425,192 | 91,976 | 17.11 | 16.85 |
| 2020-03-09 | 5.91 | 6.75 | 5.88 | 6.37 | 0.23 | 3.75 | 1,409,727 | 91,176 | 14.17 | 16.67 |
| 2020-03-06 | 5.90 | 6.28 | 5.85 | 6.14 | 0.03 | 0.49 | 648,340 | 39,160 | 7.04 | 7.67 |
| 2020-03-05 | 6.19 | 6.46 | 6.05 | 6.11 | 0.18 | 3.04 | 837,939 | 52,111 | 6.91 | 9.91 |
| 2020-03-04 | 5.85 | 6.04 | 5.79 | 5.93 | -0.17 | -2.79 | 645,009 | 38,120 | 4.10 | 7.63 |
| 2020-03-03 | 6.27 | 6.56 | 5.95 | 6.10 | 0.01 | 0.16 | 1,329,917 | 83,304 | 10.02 | 15.73 |
| 2020-03-02 | 5.87 | 6.20 | 5.67 | 6.09 | 0.45 | 7.98 | 1,338,034 | 80,154 | 9.40 | 15.82 |
| 2020-02-28 | 5.64 | 5.85 | 5.64 | 5.64 | -0.63 | -10.05 | 1,084,970 | 61,772 | 3.35 | 12.83 |
| 2020-02-27 | 6.97 | 6.97 | 6.21 | 6.27 | -0.63 | -9.13 | 1,920,232 | 125,549 | 11.01 | 22.71 |
| 2020-02-26 | 6.90 | 6.90 | 6.90 | 6.90 | 0.63 | 10.05 | 121,475 | 8,382 | 0.00 | 1.44 |
| 2020-02-25 | 6.27 | 6.27 | 6.27 | 6.27 | 0.57 | 10.00 | 184,011 | 11,538 | 0.00 | 2.18 |
| 2020-02-24 | 5.53 | 5.70 | 5.53 | 5.70 | 0.52 | 10.04 | 175,081 | 9,943 | 3.28 | 2.07 |
| 2020-02-21 | 5.02 | 5.28 | 5.02 | 5.18 | 0.14 | 2.78 | 349,785 | 18,140 | 5.16 | 4.14 |
| 2020-02-20 | 5.01 | 5.04 | 4.88 | 5.04 | 0.07 | 1.41 | 209,791 | 10,449 | 3.22 | 2.48 |
| 2020-02-19 | 5.06 | 5.09 | 4.96 | 4.97 | -0.09 | -1.78 | 234,054 | 11,755 | 2.57 | 2.77 |
| 2020-02-18 | 4.95 | 5.06 | 4.92 | 5.06 | 0.14 | 2.85 | 244,625 | 12,265 | 2.85 | 2.89 |
| 2020-02-17 | 4.79 | 4.92 | 4.74 | 4.92 | 0.22 | 4.68 | 244,462 | 11,843 | 3.83 | 2.89 |
| 2020-02-14 | 4.69 | 4.79 | 4.66 | 4.70 | 0.01 | 0.21 | 157,520 | 7,421 | 2.77 | 1.86 |
| 2020-02-13 | 4.76 | 4.84 | 4.67 | 4.69 | -0.06 | -1.26 | 184,555 | 8,757 | 3.58 | 2.18 |
| 2020-02-12 | 4.70 | 4.76 | 4.65 | 4.75 | 0.05 | 1.06 | 184,541 | 8,704 | 2.34 | 2.18 |
| 2020-02-11 | 4.76 | 4.79 | 4.66 | 4.70 | -0.02 | -0.42 | 155,123 | 7,324 | 2.75 | 1.83 |
| 2020-02-10 | 4.66 | 4.85 | 4.61 | 4.72 | 0.02 | 0.43 | 204,810 | 9,662 | 5.11 | 2.42 |
| 2020-02-07 | 4.52 | 4.75 | 4.46 | 4.70 | 0.22 | 4.91 | 312,034 | 14,420 | 6.47 | 3.69 |
| 2020-02-06 | 4.31 | 4.50 | 4.27 | 4.48 | 0.17 | 3.94 | 230,698 | 10,196 | 5.34 | 2.73 |
| 2020-02-05 | 4.23 | 4.41 | 4.23 | 4.31 | 0.09 | 2.13 | 203,707 | 8,819 | 4.27 | 2.41 |
| 2020-02-04 | 4.02 | 4.37 | 4.02 | 4.22 | -0.25 | -5.59 | 276,555 | 11,642 | 7.83 | 3.27 |
| 2020-02-03 | 4.47 | 4.47 | 4.47 | 4.47 | -0.50 | -10.06 | 23,157 | 1,035 | 0.00 | 0.27 |
| 2020-01-23 | 5.12 | 5.19 | 4.91 | 4.97 | -0.22 | -4.24 | 213,179 | 10,762 | 5.40 | 2.52 |
| 2020-01-22 | 5.08 | 5.19 | 5.02 | 5.19 | 0.13 | 2.57 | 202,427 | 10,364 | 3.36 | 2.39 |
| 2020-01-21 | 5.17 | 5.20 | 5.06 | 5.06 | -0.14 | -2.69 | 156,369 | 8,008 | 2.69 | 1.85 |
| 2020-01-20 | 5.21 | 5.24 | 5.11 | 5.20 | -0.03 | -0.57 | 172,335 | 8,894 | 2.49 | 2.04 |
| 2020-01-17 | 5.33 | 5.39 | 5.23 | 5.23 | -0.05 | -0.95 | 148,930 | 7,880 | 3.03 | 1.76 |
| 2020-01-16 | 5.38 | 5.43 | 5.28 | 5.28 | -0.10 | -1.86 | 162,182 | 8,694 | 2.79 | 1.92 |
| 2020-01-15 | 5.38 | 5.45 | 5.34 | 5.38 | -0.02 | -0.37 | 130,069 | 6,998 | 2.04 | 1.54 |
| 2020-01-14 | 5.47 | 5.48 | 5.39 | 5.40 | -0.04 | -0.74 | 160,052 | 8,695 | 1.65 | 1.89 |
| 2020-01-13 | 5.38 | 5.44 | 5.31 | 5.44 | 0.04 | 0.74 | 157,145 | 8,478 | 2.41 | 1.86 |
| 2020-01-10 | 5.46 | 5.47 | 5.34 | 5.40 | -0.04 | -0.74 | 160,330 | 8,666 | 2.39 | 1.90 |
| 2020-01-09 | 5.38 | 5.54 | 5.38 | 5.44 | 0.10 | 1.87 | 228,469 | 12,452 | 3.00 | 2.70 |
| 2020-01-08 | 5.38 | 5.46 | 5.28 | 5.34 | -0.08 | -1.48 | 226,284 | 12,158 | 3.32 | 2.68 |
| 2020-01-07 | 5.41 | 5.45 | 5.36 | 5.42 | 0.04 | 0.74 | 214,105 | 11,569 | 1.67 | 2.53 |
| 2020-01-06 | 5.29 | 5.45 | 5.26 | 5.38 | 0.04 | 0.75 | 228,580 | 12,262 | 3.56 | 2.70 |
| 2020-01-03 | 5.32 | 5.36 | 5.22 | 5.34 | 0.05 | 0.95 | 238,875 | 12,662 | 2.65 | 2.82 |
| 2020-01-02 | 5.15 | 5.31 | 5.12 | 5.29 | 0.20 | 3.93 | 255,939 | 13,379 | 3.73 | 3.03 |
