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(%)
2019-12-06	13.34	13.63	13.33	13.46	0.05	0.37	8,309	1,116	2.24	0.60
2019-12-05	13.26	13.44	13.25	13.41	0.12	0.90	10,591	1,414	1.43	0.76
2019-12-04	13.17	13.33	13.10	13.29	0.09	0.68	6,870	910	1.74	0.49
2019-12-03	13.30	13.30	13.10	13.20	-0.10	-0.75	7,858	1,035	1.50	0.56
2019-12-02	13.44	13.60	13.21	13.30	-0.05	-0.37	6,932	922	2.92	0.50
2019-11-29	13.37	13.45	13.28	13.35	0.02	0.15	9,657	1,288	1.28	0.69
2019-11-28	13.40	13.51	13.33	13.33	-0.17	-1.26	10,489	1,405	1.33	0.75
2019-11-27	13.72	13.79	13.36	13.50	-0.18	-1.32	15,926	2,143	3.14	1.14
2019-11-26	13.45	13.74	13.40	13.68	0.23	1.71	17,342	2,364	2.53	1.25
2019-11-25	13.72	13.72	13.34	13.45	-0.28	-2.04	17,370	2,343	2.77	1.25
2019-11-22	13.84	13.97	13.46	13.73	-0.07	-0.51	21,702	2,976	3.70	1.56
2019-11-21	13.63	13.81	13.45	13.80	0.24	1.77	17,473	2,393	2.65	1.26
2019-11-20	13.81	13.95	13.52	13.56	-0.21	-1.53	15,561	2,132	3.12	1.12
2019-11-19	13.52	13.95	13.52	13.77	0.28	2.08	19,830	2,737	3.19	1.43
2019-11-18	13.40	13.60	13.30	13.49	0.09	0.67	12,434	1,678	2.24	0.89
2019-11-15	13.49	13.57	13.30	13.40	-0.10	-0.74	12,860	1,727	2.00	0.92
2019-11-14	13.67	13.69	13.46	13.50	-0.18	-1.32	15,086	2,044	1.68	1.08
2019-11-13	13.40	13.76	13.40	13.68	0.09	0.66	20,573	2,805	2.65	1.48
2019-11-12	13.35	13.65	13.10	13.59	0.36	2.72	22,293	2,988	4.16	1.60
2019-11-11	13.53	13.53	13.04	13.23	-0.32	-2.36	21,764	2,882	3.62	1.56
2019-11-08	13.66	13.80	13.49	13.55	-0.11	-0.81	22,683	3,093	2.27	1.63
2019-11-07	13.49	13.74	13.38	13.66	0.25	1.86	25,190	3,422	2.68	1.81
2019-11-06	13.86	13.90	13.37	13.41	-0.41	-2.97	28,385	3,862	3.84	2.04
2019-11-05	13.88	13.90	13.56	13.82	0.02	0.14	23,294	3,207	2.46	1.67
2019-11-04	14.19	14.19	13.74	13.80	-0.29	-2.06	25,689	3,582	3.19	1.85
2019-11-01	13.97	14.22	13.86	14.09	0.19	1.37	26,837	3,771	2.59	1.93
2019-10-31	14.27	14.34	13.82	13.90	-0.27	-1.91	26,185	3,671	3.67	1.88
2019-10-30	14.76	14.76	14.01	14.17	-0.52	-3.54	33,833	4,820	5.11	2.43
2019-10-29	14.88	15.17	14.58	14.69	-0.43	-2.84	53,481	7,947	3.90	3.84
2019-10-28	15.12	15.42	15.12	15.12	-1.68	-10.00	77,527	11,761	1.79	5.57
2019-10-25	16.80	16.95	16.50	16.80	0.00	0.00	13,482	2,256	2.68	0.97
2019-10-24	16.90	17.00	16.69	16.80	-0.01	-0.06	15,481	2,605	1.84	1.11
2019-10-23	17.16	17.24	16.62	16.81	-0.35	-2.04	13,911	2,352	3.61	1.00
2019-10-22	16.61	17.28	16.40	17.16	0.55	3.31	19,637	3,329	5.30	1.41
2019-10-21	16.66	16.76	16.16	16.61	0.00	0.00	12,912	2,133	3.61	0.93
2019-10-18	16.89	17.09	16.50	16.61	-0.29	-1.72	15,249	2,557	3.49	1.10
2019-10-17	17.18	17.22	16.80	16.90	-0.24	-1.40	14,251	2,419	2.45	1.02
2019-10-16	17.30	17.56	17.00	17.14	-0.31	-1.78	17,298	2,976	3.21	1.24
2019-10-15	17.89	17.89	17.00	17.45	-0.29	-1.63	24,217	4,192	5.02	1.74
2019-10-14	17.80	18.08	17.70	17.74	0.15	0.85	18,995	3,391	2.16	1.37
2019-10-11	17.92	18.05	17.48	17.59	-0.28	-1.57	15,560	2,751	3.19	1.12
2019-10-10	18.30	18.30	17.78	17.87	-0.20	-1.11	13,368	2,399	2.88	0.96
2019-10-09	17.35	18.20	17.00	18.07	0.62	3.55	20,666	3,700	6.88	1.49
2019-10-08	17.93	18.12	17.31	17.45	-0.43	-2.40	16,693	2,942	4.53	1.20

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