同达创业（600647）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(%)
2020-03-27	13.00	13.17	12.85	12.86	0.01	0.08	12,260	1,593	2.49	0.88
2020-03-26	13.05	13.17	12.84	12.85	-0.30	-2.28	15,980	2,068	2.51	1.15
2020-03-25	13.05	13.36	12.97	13.15	0.15	1.15	21,619	2,852	3.00	1.55
2020-03-24	12.47	13.25	12.30	13.00	0.74	6.04	27,153	3,435	7.75	1.95
2020-03-23	12.53	12.65	12.25	12.26	-0.76	-5.84	19,938	2,481	3.07	1.43
2020-03-20	13.17	13.17	12.71	13.02	0.02	0.15	22,348	2,889	3.54	1.61
2020-03-19	12.99	13.23	12.51	13.00	-0.24	-1.81	35,709	4,576	5.44	2.57
2020-03-18	14.02	14.40	13.24	13.24	-0.78	-5.56	44,818	6,173	8.27	3.22
2020-03-17	14.48	15.08	13.00	14.02	-0.36	-2.50	43,988	6,123	14.46	3.16
2020-03-16	15.60	16.10	14.38	14.38	-1.60	-10.01	66,390	9,994	10.76	4.77
2020-03-13	14.86	16.28	14.12	15.98	0.30	1.91	103,632	15,841	13.78	7.45
2020-03-12	14.25	15.68	14.05	15.68	1.43	10.04	113,464	17,294	11.44	8.15
2020-03-11	13.89	14.97	13.72	14.25	0.33	2.37	45,583	6,551	8.98	3.28
2020-03-10	13.60	14.04	13.21	13.92	-0.02	-0.14	29,557	4,039	5.95	2.12
2020-03-09	13.40	14.27	13.09	13.94	0.43	3.18	45,497	6,297	8.73	3.27
2020-03-06	13.19	13.72	13.00	13.51	0.16	1.20	28,926	3,899	5.39	2.08
2020-03-05	12.99	13.45	12.98	13.35	0.25	1.91	24,990	3,315	3.59	1.80
2020-03-04	12.59	13.20	12.59	13.10	0.38	2.99	24,018	3,113	4.80	1.73
2020-03-03	12.57	12.95	12.51	12.72	0.17	1.35	15,227	1,941	3.51	1.09
2020-03-02	12.09	12.59	12.09	12.55	0.46	3.80	17,415	2,158	4.14	1.25
2020-02-28	12.22	12.58	12.00	12.09	-0.74	-5.77	22,147	2,702	4.52	1.59
2020-02-27	12.68	12.94	12.68	12.83	0.01	0.08	14,025	1,800	2.03	1.01
2020-02-26	12.61	13.20	12.58	12.82	-0.04	-0.31	20,534	2,642	4.82	1.48
2020-02-25	12.80	12.95	12.30	12.86	-0.37	-2.80	23,606	3,002	4.91	1.70
2020-02-24	13.19	13.29	13.03	13.23	0.04	0.30	17,073	2,247	1.97	1.23
2020-02-21	12.93	13.20	12.80	13.19	0.26	2.01	21,563	2,817	3.09	1.55
2020-02-20	12.69	12.99	12.54	12.93	0.33	2.62	18,295	2,342	3.57	1.31
2020-02-19	12.80	12.87	12.55	12.60	-0.20	-1.56	17,264	2,197	2.50	1.24
2020-02-18	12.64	12.95	12.30	12.80	0.16	1.27	22,859	2,907	5.14	1.64
2020-02-17	12.00	12.72	11.90	12.64	0.59	4.90	25,661	3,218	6.81	1.84
2020-02-14	12.13	12.13	11.86	12.05	0.02	0.17	11,515	1,381	2.24	0.83
2020-02-13	12.24	12.35	12.02	12.03	-0.22	-1.80	14,163	1,721	2.69	1.02
2020-02-12	12.15	12.25	12.02	12.25	0.10	0.82	13,627	1,657	1.89	0.98
2020-02-11	12.23	12.36	12.07	12.15	-0.07	-0.57	10,290	1,251	2.37	0.74
2020-02-10	11.95	12.24	11.86	12.22	0.18	1.50	16,314	1,970	3.16	1.17
2020-02-07	11.75	12.16	11.71	12.04	0.27	2.29	19,410	2,314	3.82	1.40
2020-02-06	11.71	11.80	11.51	11.77	0.09	0.77	18,360	2,151	2.48	1.32
2020-02-05	11.50	11.87	11.42	11.68	0.13	1.13	20,395	2,383	3.90	1.47
2020-02-04	11.13	11.63	11.13	11.55	-0.38	-3.19	23,450	2,687	4.19	1.69
2020-02-03	11.93	11.93	11.93	11.93	-1.32	-9.96	6,998	835	0.00	0.50
2020-01-23	13.78	13.90	13.14	13.25	-0.60	-4.33	15,569	2,107	5.49	1.12
2020-01-22	14.05	14.05	13.64	13.85	-0.28	-1.98	14,291	1,981	2.90	1.03
2020-01-21	14.19	14.29	14.09	14.13	-0.15	-1.05	10,913	1,545	1.40	0.78
2020-01-20	14.23	14.35	14.01	14.28	0.01	0.07	12,432	1,759	2.38	0.89
2020-01-17	14.41	14.45	14.14	14.27	-0.04	-0.28	10,947	1,562	2.17	0.79
2020-01-16	14.58	14.58	14.21	14.31	-0.17	-1.17	14,078	2,017	2.56	1.01
2020-01-15	14.56	14.59	14.36	14.48	-0.01	-0.07	13,810	2,000	1.59	0.99
2020-01-14	14.55	14.64	14.40	14.49	0.04	0.28	20,599	2,991	1.66	1.48
2020-01-13	14.17	14.48	14.11	14.45	0.27	1.90	24,233	3,474	2.61	1.74
2020-01-10	14.33	14.33	14.12	14.18	-0.07	-0.49	17,199	2,439	1.47	1.24
2020-01-09	13.97	14.33	13.97	14.25	0.25	1.79	24,562	3,486	2.57	1.77
2020-01-08	14.28	14.28	13.94	14.00	-0.25	-1.75	22,184	3,119	2.39	1.59
2020-01-07	13.99	14.28	13.98	14.25	0.21	1.50	21,679	3,072	2.14	1.56
2020-01-06	13.94	14.19	13.82	14.04	0.02	0.14	22,014	3,088	2.64	1.58
2020-01-03	13.95	14.07	13.90	14.02	0.05	0.36	16,009	2,240	1.22	1.15
2020-01-02	13.75	14.03	13.58	13.97	0.32	2.34	21,057	2,923	3.30	1.51

起始日期	上市日
截止日期	今日

同达创业 (600647)

同达创业(600647) 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