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(%) |
| 2021-03-01 | 35.30 | 35.37 | 34.42 | 35.16 | 0.13 | 0.37 | 29,073 | 10,135 | 2.71 | 1.87 |
| 2021-02-26 | 34.12 | 35.75 | 34.11 | 35.03 | 0.36 | 1.04 | 22,911 | 8,038 | 4.73 | 1.48 |
| 2021-02-25 | 34.50 | 34.85 | 34.08 | 34.67 | 0.33 | 0.96 | 17,504 | 6,024 | 2.24 | 1.13 |
| 2021-02-24 | 34.93 | 35.37 | 34.20 | 34.34 | -0.57 | -1.63 | 27,851 | 9,676 | 3.35 | 1.79 |
| 2021-02-23 | 35.80 | 35.80 | 34.70 | 34.91 | -1.05 | -2.92 | 23,912 | 8,385 | 3.06 | 1.54 |
| 2021-02-22 | 36.17 | 37.14 | 35.62 | 35.96 | -0.20 | -0.55 | 34,449 | 12,526 | 4.20 | 2.22 |
| 2021-02-19 | 35.00 | 36.38 | 34.39 | 36.16 | 1.19 | 3.40 | 28,597 | 10,208 | 5.69 | 1.84 |
| 2021-02-18 | 35.50 | 36.31 | 34.77 | 34.97 | -0.31 | -0.88 | 32,152 | 11,412 | 4.37 | 2.07 |
| 2021-02-10 | 34.68 | 35.86 | 34.36 | 35.28 | 0.64 | 1.85 | 24,004 | 8,466 | 4.33 | 1.55 |
| 2021-02-09 | 33.59 | 34.98 | 33.59 | 34.64 | 0.46 | 1.35 | 25,404 | 8,744 | 4.07 | 1.64 |
| 2021-02-08 | 33.96 | 34.66 | 33.13 | 34.18 | 0.67 | 2.00 | 23,737 | 8,055 | 4.57 | 1.53 |
| 2021-02-05 | 34.55 | 35.37 | 33.20 | 33.51 | -0.74 | -2.16 | 26,737 | 9,187 | 6.34 | 1.72 |
| 2021-02-04 | 34.66 | 35.48 | 33.24 | 34.25 | -0.56 | -1.61 | 37,904 | 12,968 | 6.43 | 2.44 |
| 2021-02-03 | 36.59 | 37.15 | 34.78 | 34.81 | -2.34 | -6.30 | 51,699 | 18,463 | 6.38 | 3.33 |
| 2021-02-02 | 38.46 | 38.46 | 36.72 | 37.15 | -0.40 | -1.07 | 35,704 | 13,242 | 4.63 | 2.30 |
| 2021-02-01 | 39.15 | 39.88 | 37.44 | 37.55 | -1.53 | -3.92 | 56,081 | 21,416 | 6.24 | 3.61 |
| 2021-01-29 | 42.15 | 42.82 | 38.18 | 39.08 | -2.82 | -6.73 | 69,383 | 28,038 | 11.07 | 4.47 |
| 2021-01-28 | 42.30 | 44.74 | 41.80 | 41.90 | -1.15 | -2.67 | 69,904 | 30,299 | 6.83 | 4.50 |
| 2021-01-27 | 41.59 | 43.42 | 40.62 | 43.05 | 1.65 | 3.99 | 56,564 | 24,018 | 6.76 | 3.64 |
| 2021-01-26 | 43.20 | 43.20 | 41.02 | 41.40 | -1.86 | -4.30 | 47,678 | 20,025 | 5.04 | 3.07 |
| 2021-01-25 | 44.19 | 44.26 | 42.28 | 43.26 | -0.87 | -1.97 | 77,205 | 33,203 | 4.49 | 4.97 |
| 2021-01-22 | 42.12 | 44.51 | 41.48 | 44.13 | 1.93 | 4.57 | 93,740 | 40,260 | 7.18 | 6.04 |
| 2021-01-21 | 40.98 | 43.97 | 40.40 | 42.20 | 1.85 | 4.58 | 78,794 | 33,629 | 8.85 | 5.08 |
| 2021-01-20 | 40.56 | 41.30 | 39.41 | 40.35 | -0.40 | -0.98 | 39,505 | 15,841 | 4.64 | 2.54 |
| 2021-01-19 | 39.97 | 42.28 | 39.64 | 40.75 | 0.76 | 1.90 | 67,862 | 27,987 | 6.60 | 4.37 |
| 2021-01-18 | 37.50 | 40.84 | 37.50 | 39.99 | 2.25 | 5.96 | 68,561 | 27,194 | 8.85 | 4.42 |
| 2021-01-15 | 38.66 | 38.80 | 37.09 | 37.74 | -0.30 | -0.79 | 38,192 | 14,463 | 4.50 | 2.46 |
| 2021-01-14 | 36.87 | 38.77 | 36.60 | 38.04 | 1.21 | 3.29 | 43,054 | 16,293 | 5.89 | 2.77 |
| 2021-01-13 | 38.35 | 38.36 | 36.56 | 36.83 | -1.13 | -2.98 | 42,162 | 15,622 | 4.74 | 2.72 |
| 2021-01-12 | 37.85 | 38.49 | 37.20 | 37.96 | 0.11 | 0.29 | 34,605 | 13,095 | 3.41 | 2.23 |
| 2021-01-11 | 39.75 | 40.49 | 37.80 | 37.85 | -1.62 | -4.10 | 55,809 | 21,744 | 6.82 | 3.59 |
| 2021-01-08 | 37.08 | 39.90 | 37.05 | 39.47 | 1.97 | 5.25 | 59,566 | 23,226 | 7.60 | 3.84 |
| 2021-01-07 | 38.99 | 38.99 | 37.50 | 37.50 | -1.96 | -4.97 | 47,294 | 17,962 | 3.78 | 3.05 |
| 2021-01-06 | 40.40 | 40.60 | 37.96 | 39.46 | -0.86 | -2.13 | 66,593 | 26,029 | 6.55 | 4.29 |
| 2021-01-05 | 39.21 | 40.88 | 39.05 | 40.32 | 0.53 | 1.33 | 54,140 | 21,623 | 4.60 | 3.49 |
| 2021-01-04 | 40.32 | 40.32 | 39.16 | 39.79 | -0.27 | -0.67 | 46,517 | 18,461 | 2.90 | 3.00 |
