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(%)
2020-09-25	14.28	14.37	13.90	14.18	-0.10	-0.70	4,509	637	3.29	0.32
2020-09-24	14.52	14.58	14.16	14.28	-0.45	-3.06	5,874	842	2.85	0.42
2020-09-23	14.74	14.80	14.59	14.73	-0.06	-0.41	4,749	698	1.42	0.34
2020-09-22	14.54	14.97	14.12	14.79	0.10	0.68	9,011	1,330	5.79	0.65
2020-09-21	14.76	14.81	14.61	14.69	-0.09	-0.61	5,511	809	1.35	0.40
2020-09-18	14.50	14.78	14.46	14.78	0.19	1.30	8,535	1,250	2.19	0.61
2020-09-17	14.60	14.71	14.30	14.59	-0.02	-0.14	5,987	870	2.81	0.43
2020-09-16	14.55	14.61	14.01	14.61	0.09	0.62	5,851	848	4.13	0.42
2020-09-15	14.65	14.65	14.32	14.52	-0.13	-0.89	6,961	1,008	2.25	0.50
2020-09-14	14.65	14.65	13.95	14.65	0.28	1.95	8,566	1,237	4.87	0.62
2020-09-11	13.96	14.40	13.68	14.37	0.31	2.20	7,920	1,117	5.12	0.57
2020-09-10	14.70	14.70	13.11	14.06	-0.51	-3.50	15,595	2,203	10.91	1.12
2020-09-09	15.02	15.16	14.48	14.57	-0.69	-4.52	16,840	2,486	4.46	1.21
2020-09-08	15.26	15.37	14.99	15.26	0.00	0.00	10,071	1,529	2.49	0.72
2020-09-07	15.30	15.68	15.06	15.26	-0.14	-0.91	11,710	1,801	4.03	0.84
2020-09-04	15.62	15.70	15.01	15.40	-0.55	-3.45	19,661	2,989	4.33	1.41
2020-09-03	15.43	16.12	15.37	15.95	0.52	3.37	25,368	4,015	4.86	1.82
2020-09-02	15.57	15.63	15.31	15.43	-0.20	-1.28	9,480	1,460	2.05	0.68
2020-09-01	15.57	15.67	15.39	15.63	0.00	0.00	7,837	1,217	1.79	0.56
2020-08-31	15.36	15.71	15.30	15.63	0.22	1.43	12,756	1,976	2.66	0.92
2020-08-28	15.30	15.54	15.22	15.41	0.02	0.13	9,888	1,519	2.08	0.71
2020-08-27	15.12	15.57	15.07	15.39	0.17	1.12	8,451	1,295	3.29	0.61
2020-08-26	15.62	15.62	15.01	15.22	-0.45	-2.87	12,716	1,940	3.89	0.91
2020-08-25	15.52	15.68	15.38	15.67	0.14	0.90	10,026	1,558	1.93	0.72
2020-08-24	15.78	15.78	15.36	15.53	-0.26	-1.65	15,193	2,348	2.66	1.09
2020-08-21	16.28	16.37	15.60	15.79	-0.51	-3.13	27,755	4,394	4.72	1.99
2020-08-20	16.15	16.37	15.88	16.30	0.13	0.80	14,885	2,402	3.03	1.07
2020-08-19	16.44	16.63	16.04	16.17	-0.11	-0.68	28,585	4,662	3.62	2.05
2020-08-18	15.26	16.82	15.01	16.28	0.99	6.47	52,617	8,487	11.84	3.78
2020-08-17	15.13	15.50	15.13	15.29	0.16	1.06	11,024	1,681	2.45	0.79
2020-08-14	14.96	15.13	14.89	15.13	0.11	0.73	8,686	1,303	1.60	0.62
2020-08-13	14.80	15.11	14.78	15.02	0.21	1.42	9,710	1,453	2.23	0.70
2020-08-12	15.51	15.71	14.49	14.81	-0.70	-4.51	24,435	3,639	7.87	1.76
2020-08-11	15.65	15.93	15.42	15.51	-0.17	-1.08	20,294	3,175	3.25	1.46
2020-08-10	15.01	15.68	14.90	15.68	0.58	3.84	29,717	4,588	5.17	2.14
2020-08-07	15.36	15.40	14.84	15.10	-0.47	-3.02	17,624	2,657	3.60	1.27
2020-08-06	15.27	16.06	15.02	15.57	0.36	2.37	28,391	4,385	6.84	2.04
2020-08-05	15.07	15.34	14.86	15.21	0.11	0.73	11,193	1,690	3.18	0.80
2020-08-04	15.24	15.31	14.98	15.10	-0.09	-0.59	9,605	1,451	2.17	0.69
2020-08-03	14.88	15.26	14.88	15.19	0.33	2.22	12,723	1,922	2.56	0.91
2020-07-31	15.07	15.10	14.71	14.86	-0.14	-0.93	15,195	2,260	2.60	1.09
2020-07-30	14.92	15.04	14.80	15.00	0.16	1.08	10,103	1,509	1.62	0.73
2020-07-29	14.56	14.87	14.12	14.84	0.27	1.85	10,050	1,475	5.15	0.72
2020-07-28	14.43	14.71	14.36	14.57	0.14	0.97	8,522	1,238	2.43	0.61
2020-07-27	14.78	14.78	14.13	14.43	-0.25	-1.70	13,297	1,910	4.43	0.96
2020-07-24	15.14	15.57	14.40	14.68	-0.53	-3.48	20,864	3,126	7.69	1.50
2020-07-23	15.32	15.45	14.80	15.21	-0.22	-1.43	15,747	2,377	4.21	1.13
2020-07-22	15.30	15.56	15.20	15.43	0.13	0.85	22,698	3,493	2.35	1.63
2020-07-21	15.28	15.44	14.92	15.30	0.23	1.53	21,408	3,249	3.45	1.54
2020-07-20	14.43	15.20	14.35	15.07	0.71	4.94	22,060	3,292	5.92	1.59
2020-07-17	14.31	14.55	14.03	14.36	0.09	0.63	11,372	1,628	3.64	0.82
2020-07-16	15.05	15.18	14.15	14.27	-0.70	-4.68	20,054	2,972	6.88	1.44
2020-07-15	15.22	15.60	14.77	14.97	-0.31	-2.03	21,288	3,221	5.43	1.53
2020-07-14	15.21	15.38	14.86	15.28	0.08	0.53	20,386	3,097	3.42	1.47
2020-07-13	14.90	15.35	14.90	15.20	0.20	1.33	20,962	3,164	3.00	1.51
2020-07-10	15.21	15.45	14.81	15.00	-0.25	-1.64	24,178	3,643	4.20	1.74
2020-07-09	14.93	15.30	14.88	15.25	0.31	2.08	24,717	3,727	2.81	1.78
2020-07-08	15.06	15.12	14.79	14.94	-0.12	-0.80	19,023	2,838	2.19	1.37
2020-07-07	14.76	15.40	14.52	15.06	0.29	1.96	27,594	4,127	5.96	1.98
2020-07-06	14.33	14.83	14.27	14.77	0.37	2.57	27,611	4,035	3.89	1.98
2020-07-03	14.29	14.44	14.17	14.40	0.11	0.77	14,247	2,036	1.89	1.02
2020-07-02	14.18	14.45	14.11	14.29	0.19	1.35	12,876	1,842	2.41	0.93
2020-07-01	14.38	14.45	13.95	14.10	-0.31	-2.15	12,640	1,800	3.47	0.91

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