大唐电信（600198）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(%)
2020-11-24	10.16	10.32	10.12	10.22	0.00	0.00	101,523	10,381	1.96	1.15
2020-11-23	10.35	10.49	10.20	10.22	-0.02	-0.20	161,858	16,717	2.83	1.84
2020-11-20	10.01	10.35	9.98	10.24	0.25	2.50	160,374	16,340	3.70	1.82
2020-11-19	9.94	10.02	9.82	9.99	0.05	0.50	72,973	7,270	2.01	0.83
2020-11-18	9.92	10.07	9.89	9.94	0.00	0.00	66,116	6,599	1.81	0.75
2020-11-17	9.98	10.03	9.82	9.94	-0.10	-1.00	82,435	8,152	2.09	0.94
2020-11-16	9.97	10.09	9.90	10.04	0.05	0.50	70,940	7,094	1.90	0.81
2020-11-13	9.86	10.01	9.70	9.99	0.09	0.91	74,861	7,388	3.13	0.85
2020-11-12	10.04	10.16	9.88	9.90	-0.06	-0.60	81,044	8,085	2.81	0.92
2020-11-11	10.25	10.26	9.95	9.96	-0.30	-2.92	100,217	10,076	3.02	1.14
2020-11-10	10.56	10.56	10.20	10.26	-0.30	-2.84	140,916	14,567	3.41	1.60
2020-11-09	10.50	10.82	10.50	10.56	0.16	1.54	214,128	22,802	3.08	2.43
2020-11-06	10.42	10.65	10.34	10.40	-0.08	-0.76	146,642	15,365	2.96	1.67
2020-11-05	10.17	10.61	9.97	10.48	0.39	3.87	242,285	25,032	6.34	2.75
2020-11-04	10.00	10.15	9.90	10.09	0.10	1.00	94,473	9,488	2.50	1.07
2020-11-03	9.49	10.13	9.49	9.99	0.52	5.49	159,349	15,810	6.76	1.81
2020-11-02	9.85	9.85	9.41	9.47	-0.39	-3.96	130,691	12,430	4.46	1.48
2020-10-30	10.18	10.24	9.85	9.86	-0.32	-3.14	127,744	12,731	3.83	1.45
2020-10-29	9.96	10.19	9.88	10.18	0.10	0.99	76,614	7,702	3.08	0.87
2020-10-28	10.20	10.21	9.92	10.08	-0.10	-0.98	74,786	7,519	2.85	0.85
2020-10-27	10.11	10.24	10.02	10.18	0.01	0.10	61,053	6,197	2.16	0.69
2020-10-26	10.21	10.28	10.09	10.17	-0.16	-1.55	65,497	6,670	1.84	0.74
2020-10-23	10.56	10.65	10.32	10.33	-0.20	-1.90	68,137	7,120	3.13	0.77
2020-10-22	10.51	10.64	10.33	10.53	-0.07	-0.66	61,304	6,440	2.92	0.70
2020-10-21	10.85	10.89	10.50	10.60	-0.25	-2.30	83,767	8,899	3.59	0.95
2020-10-20	10.85	10.89	10.62	10.85	-0.04	-0.37	72,822	7,825	2.48	0.83
2020-10-19	10.92	11.17	10.87	10.89	0.00	0.00	76,505	8,439	2.75	0.87
2020-10-16	10.96	11.05	10.81	10.89	-0.07	-0.64	61,719	6,738	2.19	0.70
2020-10-15	11.13	11.15	10.93	10.96	-0.08	-0.72	71,928	7,925	1.99	0.82
2020-10-14	11.31	11.33	11.00	11.04	-0.27	-2.39	89,662	9,965	2.92	1.02
2020-10-13	11.42	11.50	11.26	11.31	-0.10	-0.88	90,112	10,215	2.10	1.02
2020-10-12	10.95	11.51	10.95	11.41	0.53	4.87	150,488	17,019	5.15	1.71
2020-10-09	10.71	10.96	10.70	10.88	0.29	2.74	73,210	7,970	2.46	0.83

起始日期	上市日
截止日期	今日

大唐电信 (600198)

大唐电信(600198) 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