会畅通讯（300578）历史交易数据_股票行情

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(%)
2020-11-23	47.00	48.47	45.60	46.75	-0.23	-0.49	99,219	46,886	6.11	6.40
2020-11-20	47.00	47.75	46.15	46.98	-0.42	-0.89	85,247	39,996	3.38	5.50
2020-11-19	44.79	48.13	43.62	47.40	2.19	4.84	121,044	56,511	9.98	7.86
2020-11-18	46.17	47.05	44.86	45.21	-1.84	-3.91	82,053	37,608	4.65	5.33
2020-11-17	46.26	47.30	44.39	47.05	1.21	2.64	116,775	54,143	6.35	7.58
2020-11-16	43.80	46.45	43.02	45.84	2.14	4.90	98,106	44,220	7.85	6.37
2020-11-13	42.56	43.78	41.70	43.70	0.24	0.55	47,675	20,458	4.79	3.09
2020-11-12	43.11	45.35	42.99	43.46	0.16	0.37	60,678	26,653	5.45	3.94
2020-11-11	42.40	44.44	42.20	43.30	0.05	0.12	70,657	30,777	5.18	4.59
2020-11-10	46.50	46.50	42.92	43.25	-5.28	-10.88	134,611	60,030	7.38	8.74
2020-11-09	46.33	48.90	45.62	48.53	1.76	3.76	166,126	78,568	7.01	10.78
2020-11-06	44.15	47.90	43.81	46.77	2.09	4.68	168,393	77,556	9.15	10.93
2020-11-05	42.71	45.68	41.62	44.68	2.20	5.18	141,022	61,453	9.56	9.27
2020-11-04	43.89	43.96	42.12	42.48	-0.82	-1.89	70,462	30,186	4.25	4.63
2020-11-03	44.01	44.10	42.61	43.30	-0.96	-2.17	87,978	38,189	3.37	5.79
2020-11-02	43.77	44.68	42.50	44.26	0.28	0.64	107,932	47,194	4.96	7.10
2020-10-30	45.49	46.32	43.13	43.98	0.27	0.62	126,154	56,189	7.30	8.30
2020-10-29	42.02	48.12	42.02	43.71	0.08	0.18	180,650	81,249	13.98	11.88
2020-10-28	42.01	44.40	42.00	43.63	2.59	6.31	209,900	90,733	5.85	13.80
2020-10-27	36.90	41.04	36.90	41.04	6.84	20.00	143,986	57,751	12.11	9.47
2020-10-26	35.44	35.55	33.68	34.20	-1.25	-3.53	25,370	8,752	5.28	1.67
2020-10-23	36.10	36.35	35.37	35.45	-0.65	-1.80	19,140	6,856	2.71	1.26
2020-10-22	35.77	36.38	35.51	36.10	0.05	0.14	13,758	4,953	2.41	0.90
2020-10-21	37.20	37.28	35.80	36.05	-1.15	-3.09	19,633	7,139	3.98	1.29
2020-10-20	36.65	37.23	36.27	37.20	0.36	0.98	13,454	4,954	2.61	0.88
2020-10-19	37.22	37.88	36.73	36.84	-0.12	-0.32	13,495	5,023	3.11	0.89
2020-10-16	37.65	37.83	36.65	36.96	-0.70	-1.86	18,486	6,857	3.13	1.22
2020-10-15	37.79	38.55	37.62	37.66	-0.30	-0.79	15,653	5,950	2.45	1.03
2020-10-14	38.22	38.70	37.70	37.96	-0.44	-1.15	20,846	7,972	2.60	1.37
2020-10-13	38.86	38.92	38.10	38.40	-0.32	-0.83	21,281	8,163	2.12	1.40
2020-10-12	37.49	39.18	37.14	38.72	1.71	4.62	32,970	12,620	5.51	2.17
2020-10-09	37.12	37.58	36.94	37.01	0.46	1.26	16,513	6,146	1.75	1.09

起始日期	上市日
截止日期	今日

会畅通讯 (300578)

会畅通讯(300578) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值