会畅通讯(300578) 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(%) |
| 2019-11-18 | 24.63 | 24.94 | 24.30 | 24.39 | -0.35 | -1.41 | 16,416 | 4,036 | 2.59 | 2.71 |
| 2019-11-15 | 25.01 | 25.09 | 24.68 | 24.74 | -0.33 | -1.32 | 15,452 | 3,832 | 1.64 | 2.55 |
| 2019-11-14 | 24.60 | 25.22 | 24.60 | 25.07 | 0.49 | 1.99 | 22,243 | 5,569 | 2.52 | 3.67 |
| 2019-11-13 | 25.18 | 25.18 | 24.52 | 24.58 | -0.55 | -2.19 | 14,017 | 3,478 | 2.63 | 2.31 |
| 2019-11-12 | 24.82 | 25.15 | 24.70 | 25.13 | 0.11 | 0.44 | 14,398 | 3,596 | 1.80 | 2.38 |
| 2019-11-11 | 25.31 | 25.32 | 24.72 | 25.02 | -0.44 | -1.73 | 20,228 | 5,044 | 2.36 | 3.34 |
| 2019-11-08 | 25.49 | 25.74 | 25.26 | 25.46 | -0.01 | -0.04 | 31,246 | 7,976 | 1.88 | 5.16 |
| 2019-11-07 | 24.85 | 25.69 | 24.61 | 25.47 | 0.61 | 2.45 | 32,048 | 8,127 | 4.34 | 5.29 |
| 2019-11-06 | 24.56 | 25.09 | 24.32 | 24.86 | 0.33 | 1.35 | 23,996 | 5,941 | 3.14 | 3.96 |
| 2019-11-05 | 24.79 | 24.96 | 24.52 | 24.53 | -0.26 | -1.05 | 17,229 | 4,252 | 1.77 | 2.84 |
| 2019-11-04 | 25.38 | 25.38 | 24.77 | 24.79 | -0.27 | -1.08 | 20,139 | 5,037 | 2.43 | 3.32 |
| 2019-11-01 | 24.51 | 25.11 | 24.51 | 25.06 | 0.32 | 1.29 | 17,347 | 4,324 | 2.43 | 2.86 |
| 2019-10-31 | 24.99 | 25.35 | 24.70 | 24.74 | -0.30 | -1.20 | 18,719 | 4,676 | 2.60 | 3.09 |
| 2019-10-30 | 24.58 | 25.49 | 24.50 | 25.04 | 0.14 | 0.56 | 25,236 | 6,320 | 3.98 | 4.17 |
| 2019-10-29 | 26.21 | 26.44 | 24.89 | 24.90 | -2.01 | -7.47 | 60,518 | 15,455 | 5.76 | 9.99 |
| 2019-10-28 | 25.89 | 26.95 | 25.89 | 26.91 | 0.90 | 3.46 | 41,950 | 11,124 | 4.08 | 6.92 |
| 2019-10-25 | 26.00 | 26.10 | 25.33 | 26.01 | 0.13 | 0.50 | 24,526 | 6,318 | 2.98 | 4.05 |
| 2019-10-24 | 26.08 | 26.21 | 25.58 | 25.88 | -0.04 | -0.15 | 25,258 | 6,540 | 2.43 | 4.17 |
| 2019-10-23 | 25.80 | 26.51 | 25.51 | 25.92 | 0.17 | 0.66 | 38,477 | 10,056 | 3.88 | 6.35 |
| 2019-10-22 | 25.55 | 25.95 | 25.40 | 25.75 | 0.44 | 1.74 | 23,223 | 5,967 | 2.17 | 3.83 |
| 2019-10-21 | 25.77 | 25.77 | 24.59 | 25.31 | -0.43 | -1.67 | 30,775 | 7,724 | 4.58 | 5.08 |
| 2019-10-18 | 26.74 | 26.76 | 25.68 | 25.74 | -0.77 | -2.90 | 33,106 | 8,673 | 4.07 | 5.46 |
| 2019-10-17 | 26.49 | 26.94 | 26.30 | 26.51 | -0.10 | -0.38 | 25,149 | 6,691 | 2.41 | 4.15 |
| 2019-10-16 | 26.81 | 27.18 | 26.40 | 26.61 | -0.19 | -0.71 | 30,057 | 8,047 | 2.91 | 4.96 |
| 2019-10-15 | 28.00 | 28.00 | 26.51 | 26.80 | -1.76 | -6.16 | 59,657 | 16,095 | 5.22 | 9.85 |
| 2019-10-14 | 28.55 | 28.58 | 27.94 | 28.56 | 0.41 | 1.46 | 51,810 | 14,668 | 2.27 | 8.55 |
| 2019-10-11 | 28.17 | 28.35 | 27.58 | 28.15 | -0.20 | -0.71 | 49,847 | 13,933 | 2.72 | 8.23 |
| 2019-10-10 | 27.30 | 28.44 | 27.01 | 28.35 | 1.02 | 3.73 | 63,118 | 17,539 | 5.23 | 10.42 |
| 2019-10-09 | 26.55 | 27.33 | 26.12 | 27.33 | 0.69 | 2.59 | 33,080 | 8,851 | 4.54 | 5.46 |
| 2019-10-08 | 27.01 | 27.75 | 26.40 | 26.64 | -0.14 | -0.52 | 35,163 | 9,521 | 5.04 | 5.80 |
