电子城(600658) 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(%) |
| 2020-02-25 | 4.96 | 5.06 | 4.89 | 4.96 | -0.16 | -3.13 | 110,614 | 5,500 | 3.32 | 0.99 |
| 2020-02-24 | 5.05 | 5.14 | 4.86 | 5.12 | 0.20 | 4.07 | 141,164 | 7,030 | 5.69 | 1.26 |
| 2020-02-21 | 4.99 | 5.16 | 4.84 | 4.92 | 0.00 | 0.00 | 163,763 | 8,130 | 6.50 | 1.46 |
| 2020-02-20 | 4.47 | 4.92 | 4.47 | 4.92 | 0.45 | 10.07 | 139,982 | 6,676 | 10.07 | 1.25 |
| 2020-02-19 | 4.50 | 4.59 | 4.46 | 4.47 | -0.06 | -1.32 | 40,125 | 1,814 | 2.87 | 0.36 |
| 2020-02-18 | 4.48 | 4.59 | 4.45 | 4.53 | 0.06 | 1.34 | 33,412 | 1,507 | 3.13 | 0.30 |
| 2020-02-17 | 4.35 | 4.47 | 4.31 | 4.47 | 0.14 | 3.23 | 47,754 | 2,109 | 3.70 | 0.43 |
| 2020-02-14 | 4.31 | 4.35 | 4.29 | 4.33 | 0.01 | 0.23 | 22,815 | 987 | 1.39 | 0.20 |
| 2020-02-13 | 4.42 | 4.42 | 4.29 | 4.32 | -0.09 | -2.04 | 32,023 | 1,393 | 2.95 | 0.29 |
| 2020-02-12 | 4.34 | 4.44 | 4.34 | 4.41 | 0.01 | 0.23 | 27,210 | 1,196 | 2.27 | 0.24 |
| 2020-02-11 | 4.50 | 4.51 | 4.39 | 4.40 | -0.06 | -1.35 | 24,294 | 1,078 | 2.69 | 0.22 |
| 2020-02-10 | 4.36 | 4.52 | 4.32 | 4.46 | 0.08 | 1.83 | 48,577 | 2,141 | 4.57 | 0.43 |
| 2020-02-07 | 4.33 | 4.40 | 4.26 | 4.38 | 0.09 | 2.10 | 40,269 | 1,757 | 3.26 | 0.36 |
| 2020-02-06 | 4.22 | 4.34 | 4.15 | 4.29 | 0.08 | 1.90 | 37,010 | 1,577 | 4.51 | 0.33 |
| 2020-02-05 | 4.12 | 4.34 | 4.11 | 4.21 | 0.11 | 2.68 | 48,745 | 2,052 | 5.61 | 0.44 |
| 2020-02-04 | 3.94 | 4.20 | 3.94 | 4.10 | -0.18 | -4.21 | 81,635 | 3,327 | 6.07 | 0.73 |
| 2020-02-03 | 4.28 | 4.28 | 4.28 | 4.28 | -0.48 | -10.08 | 15,303 | 655 | 0.00 | 0.14 |
| 2020-01-23 | 4.91 | 4.93 | 4.65 | 4.76 | -0.16 | -3.25 | 27,341 | 1,309 | 5.69 | 0.24 |
| 2020-01-22 | 4.88 | 4.95 | 4.83 | 4.92 | 0.04 | 0.82 | 17,621 | 864 | 2.46 | 0.16 |
| 2020-01-21 | 5.03 | 5.03 | 4.87 | 4.88 | -0.16 | -3.17 | 41,422 | 2,035 | 3.17 | 0.37 |
| 2020-01-20 | 5.10 | 5.12 | 5.01 | 5.04 | -0.07 | -1.37 | 26,253 | 1,324 | 2.15 | 0.23 |
| 2020-01-17 | 5.07 | 5.19 | 5.07 | 5.11 | 0.04 | 0.79 | 27,163 | 1,396 | 2.37 | 0.24 |
| 2020-01-16 | 5.10 | 5.15 | 5.04 | 5.07 | -0.01 | -0.20 | 27,629 | 1,407 | 2.17 | 0.25 |
| 2020-01-15 | 5.16 | 5.21 | 5.04 | 5.08 | -0.09 | -1.74 | 41,253 | 2,103 | 3.29 | 0.37 |
| 2020-01-14 | 5.02 | 5.25 | 5.01 | 5.17 | 0.16 | 3.19 | 79,374 | 4,102 | 4.79 | 0.71 |
| 2020-01-13 | 4.92 | 5.02 | 4.91 | 5.01 | 0.08 | 1.62 | 41,897 | 2,085 | 2.23 | 0.37 |
| 2020-01-10 | 4.99 | 5.03 | 4.88 | 4.93 | -0.07 | -1.40 | 43,089 | 2,124 | 3.00 | 0.39 |
| 2020-01-09 | 5.10 | 5.11 | 4.97 | 5.00 | -0.04 | -0.79 | 59,208 | 2,978 | 2.78 | 0.53 |
| 2020-01-08 | 5.17 | 5.21 | 5.02 | 5.04 | -0.17 | -3.26 | 87,457 | 4,450 | 3.65 | 0.78 |
| 2020-01-07 | 5.16 | 5.23 | 5.14 | 5.21 | 0.02 | 0.39 | 68,721 | 3,565 | 1.73 | 0.61 |
| 2020-01-06 | 5.20 | 5.24 | 5.08 | 5.19 | -0.07 | -1.33 | 76,982 | 3,979 | 3.04 | 0.69 |
| 2020-01-03 | 5.27 | 5.40 | 5.18 | 5.26 | -0.06 | -1.13 | 86,586 | 4,564 | 4.14 | 0.77 |
| 2020-01-02 | 5.34 | 5.45 | 5.20 | 5.32 | 0.04 | 0.76 | 105,641 | 5,591 | 4.73 | 0.94 |
