大唐电信(600198) 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(%) |
| 2021-03-02 | 6.69 | 6.76 | 6.38 | 6.47 | -0.13 | -1.97 | 198,963 | 12,912 | 5.76 | 2.26 |
| 2021-03-01 | 6.44 | 6.75 | 6.36 | 6.60 | 0.01 | 0.15 | 285,153 | 18,770 | 5.92 | 3.24 |
| 2021-02-26 | 6.31 | 6.87 | 6.16 | 6.59 | 0.16 | 2.49 | 271,240 | 17,944 | 11.04 | 3.08 |
| 2021-02-25 | 6.63 | 6.69 | 6.38 | 6.43 | -0.28 | -4.17 | 233,060 | 15,136 | 4.62 | 2.65 |
| 2021-02-24 | 6.38 | 6.98 | 6.38 | 6.71 | 0.24 | 3.71 | 315,885 | 21,232 | 9.27 | 3.59 |
| 2021-02-23 | 6.99 | 6.99 | 6.30 | 6.47 | -0.53 | -7.57 | 417,940 | 27,469 | 9.86 | 4.75 |
| 2021-02-22 | 6.79 | 7.05 | 6.58 | 7.00 | 0.59 | 9.20 | 619,815 | 42,523 | 7.33 | 7.04 |
| 2021-02-19 | 6.11 | 6.41 | 6.00 | 6.41 | 0.58 | 9.95 | 322,447 | 20,254 | 7.03 | 3.66 |
| 2021-02-18 | 5.45 | 5.83 | 5.45 | 5.83 | 0.53 | 10.00 | 151,133 | 8,629 | 7.17 | 1.72 |
| 2021-02-10 | 5.04 | 5.43 | 4.91 | 5.30 | 0.27 | 5.37 | 274,736 | 14,384 | 10.34 | 3.12 |
| 2021-02-09 | 4.84 | 5.20 | 4.84 | 5.03 | 0.27 | 5.67 | 262,203 | 13,098 | 7.56 | 2.98 |
| 2021-02-08 | 4.79 | 4.95 | 4.65 | 4.76 | -0.22 | -4.42 | 266,843 | 12,818 | 6.02 | 3.03 |
| 2021-02-05 | 5.19 | 5.34 | 4.97 | 4.98 | -0.54 | -9.78 | 569,080 | 29,148 | 6.70 | 6.46 |
| 2021-02-04 | 4.67 | 5.52 | 4.67 | 5.52 | 0.50 | 9.96 | 823,788 | 42,732 | 16.93 | 9.36 |
| 2021-02-03 | 5.02 | 5.02 | 5.02 | 5.02 | -0.56 | -10.04 | 44,595 | 2,239 | 0.00 | 0.51 |
| 2021-02-02 | 5.58 | 5.58 | 5.58 | 5.58 | -0.62 | -10.00 | 47,401 | 2,645 | 0.00 | 0.54 |
| 2021-02-01 | 6.20 | 6.20 | 6.20 | 6.20 | -0.69 | -10.01 | 21,148 | 1,311 | 0.00 | 0.24 |
| 2021-01-29 | 6.89 | 6.89 | 6.89 | 6.89 | -0.77 | -10.05 | 26,591 | 1,832 | 0.00 | 0.30 |
| 2021-01-28 | 7.66 | 7.66 | 7.66 | 7.66 | -0.85 | -9.99 | 59,279 | 4,541 | 0.00 | 0.67 |
| 2021-01-27 | 8.66 | 8.73 | 8.47 | 8.51 | -0.15 | -1.73 | 94,909 | 8,102 | 3.00 | 1.08 |
| 2021-01-26 | 8.76 | 8.96 | 8.61 | 8.66 | -0.20 | -2.26 | 111,119 | 9,708 | 3.95 | 1.26 |
| 2021-01-25 | 9.13 | 9.13 | 8.73 | 8.86 | -0.32 | -3.49 | 153,577 | 13,636 | 4.36 | 1.74 |
| 2021-01-22 | 9.26 | 9.32 | 9.14 | 9.18 | -0.14 | -1.50 | 91,781 | 8,440 | 1.93 | 1.04 |
| 2021-01-21 | 9.23 | 9.57 | 9.15 | 9.32 | 0.10 | 1.08 | 128,284 | 11,995 | 4.56 | 1.46 |
| 2021-01-20 | 9.30 | 9.36 | 9.20 | 9.22 | -0.13 | -1.39 | 83,514 | 7,715 | 1.71 | 0.95 |
| 2021-01-19 | 9.42 | 9.53 | 9.32 | 9.35 | -0.11 | -1.16 | 97,081 | 9,118 | 2.22 | 1.10 |
| 2021-01-18 | 9.25 | 9.54 | 9.20 | 9.46 | 0.25 | 2.71 | 135,455 | 12,759 | 3.69 | 1.54 |
| 2021-01-15 | 9.17 | 9.34 | 9.07 | 9.21 | -0.01 | -0.11 | 100,452 | 9,245 | 2.93 | 1.14 |
| 2021-01-14 | 9.31 | 9.40 | 8.89 | 9.22 | -0.23 | -2.43 | 206,904 | 18,981 | 5.40 | 2.35 |
| 2021-01-13 | 10.10 | 10.16 | 9.16 | 9.45 | -0.73 | -7.17 | 384,626 | 36,706 | 9.82 | 4.37 |
| 2021-01-12 | 10.09 | 10.34 | 10.04 | 10.18 | 0.02 | 0.20 | 131,565 | 13,396 | 2.95 | 1.49 |
| 2021-01-11 | 10.20 | 10.45 | 10.05 | 10.16 | -0.07 | -0.68 | 144,208 | 14,787 | 3.91 | 1.64 |
| 2021-01-08 | 10.10 | 10.49 | 10.00 | 10.23 | 0.16 | 1.59 | 165,555 | 17,005 | 4.87 | 1.88 |
| 2021-01-07 | 10.35 | 10.38 | 10.01 | 10.07 | -0.27 | -2.61 | 165,413 | 16,755 | 3.58 | 1.88 |
| 2021-01-06 | 10.60 | 10.61 | 10.27 | 10.34 | -0.38 | -3.54 | 198,232 | 20,617 | 3.17 | 2.25 |
| 2021-01-05 | 10.26 | 11.08 | 10.18 | 10.72 | 0.36 | 3.47 | 360,747 | 38,341 | 8.69 | 4.10 |
| 2021-01-04 | 10.16 | 10.43 | 10.04 | 10.36 | 0.07 | 0.68 | 215,141 | 22,092 | 3.79 | 2.44 |
