实达集团(600734) 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(%) |
| 2020-03-30 | 4.35 | 4.35 | 4.10 | 4.17 | -0.27 | -6.08 | 118,364 | 4,952 | 5.63 | 2.28 |
| 2020-03-27 | 4.63 | 4.66 | 4.42 | 4.44 | -0.13 | -2.84 | 101,907 | 4,589 | 5.25 | 1.96 |
| 2020-03-26 | 4.60 | 4.70 | 4.53 | 4.57 | -0.04 | -0.87 | 103,938 | 4,793 | 3.69 | 2.00 |
| 2020-03-25 | 4.51 | 4.65 | 4.46 | 4.61 | 0.18 | 4.06 | 116,684 | 5,329 | 4.29 | 2.25 |
| 2020-03-24 | 4.43 | 4.48 | 4.29 | 4.43 | 0.10 | 2.31 | 86,596 | 3,808 | 4.39 | 1.67 |
| 2020-03-23 | 4.49 | 4.53 | 4.32 | 4.33 | -0.25 | -5.46 | 93,266 | 4,125 | 4.59 | 1.80 |
| 2020-03-20 | 4.60 | 4.64 | 4.50 | 4.58 | 0.01 | 0.22 | 62,923 | 2,871 | 3.06 | 1.21 |
| 2020-03-19 | 4.51 | 4.62 | 4.40 | 4.57 | 0.05 | 1.11 | 90,433 | 4,075 | 4.87 | 1.74 |
| 2020-03-18 | 4.76 | 4.79 | 4.52 | 4.52 | -0.13 | -2.80 | 105,119 | 4,892 | 5.81 | 2.02 |
| 2020-03-17 | 4.82 | 4.88 | 4.39 | 4.65 | -0.13 | -2.72 | 131,297 | 6,063 | 10.25 | 2.53 |
| 2020-03-16 | 5.14 | 5.17 | 4.76 | 4.78 | -0.27 | -5.35 | 138,012 | 6,860 | 8.12 | 2.66 |
| 2020-03-13 | 4.88 | 5.12 | 4.85 | 5.05 | -0.14 | -2.70 | 142,211 | 7,097 | 5.20 | 2.74 |
| 2020-03-12 | 5.24 | 5.28 | 5.11 | 5.19 | -0.19 | -3.53 | 172,507 | 8,956 | 3.16 | 3.32 |
| 2020-03-11 | 5.48 | 5.64 | 5.37 | 5.38 | -0.07 | -1.28 | 254,109 | 13,996 | 4.95 | 4.89 |
| 2020-03-10 | 5.18 | 5.46 | 4.84 | 5.45 | 0.08 | 1.49 | 271,846 | 14,290 | 11.55 | 5.24 |
| 2020-03-09 | 5.26 | 5.65 | 5.22 | 5.37 | 0.01 | 0.19 | 259,513 | 14,051 | 8.02 | 5.00 |
| 2020-03-06 | 5.22 | 5.50 | 5.16 | 5.36 | 0.06 | 1.13 | 202,333 | 10,714 | 6.42 | 3.90 |
| 2020-03-05 | 5.36 | 5.41 | 5.24 | 5.30 | 0.06 | 1.15 | 149,947 | 7,939 | 3.24 | 2.89 |
| 2020-03-04 | 5.17 | 5.29 | 5.12 | 5.24 | 0.00 | 0.00 | 131,804 | 6,862 | 3.24 | 2.54 |
| 2020-03-03 | 5.35 | 5.46 | 5.18 | 5.24 | 0.02 | 0.38 | 182,147 | 9,710 | 5.36 | 3.51 |
| 2020-03-02 | 5.00 | 5.26 | 4.90 | 5.22 | 0.21 | 4.19 | 144,989 | 7,496 | 7.19 | 2.79 |
| 2020-02-28 | 5.19 | 5.35 | 4.97 | 5.01 | -0.42 | -7.73 | 189,592 | 9,746 | 7.00 | 3.65 |
| 2020-02-27 | 5.55 | 5.65 | 5.32 | 5.43 | -0.12 | -2.16 | 172,664 | 9,409 | 5.95 | 3.33 |
| 2020-02-26 | 5.55 | 5.77 | 5.49 | 5.55 | -0.09 | -1.60 | 224,763 | 12,649 | 4.96 | 4.33 |
| 2020-02-25 | 5.56 | 5.79 | 5.35 | 5.64 | -0.15 | -2.59 | 338,194 | 18,943 | 7.60 | 6.51 |
| 2020-02-24 | 5.63 | 5.99 | 5.46 | 5.79 | 0.05 | 0.87 | 446,966 | 25,574 | 9.23 | 8.61 |
| 2020-02-21 | 5.29 | 5.88 | 5.28 | 5.74 | 0.38 | 7.09 | 503,433 | 28,188 | 11.19 | 9.70 |
| 2020-02-20 | 5.10 | 5.56 | 5.00 | 5.36 | 0.31 | 6.14 | 435,631 | 23,201 | 11.09 | 8.39 |
| 2020-02-19 | 5.22 | 5.24 | 5.04 | 5.05 | -0.12 | -2.32 | 211,709 | 10,848 | 3.87 | 4.08 |
| 2020-02-18 | 5.30 | 5.30 | 5.04 | 5.17 | -0.02 | -0.39 | 337,103 | 17,361 | 5.01 | 6.49 |
| 2020-02-17 | 4.79 | 5.19 | 4.74 | 5.19 | 0.47 | 9.96 | 340,070 | 17,088 | 9.53 | 6.55 |
| 2020-02-14 | 4.82 | 4.84 | 4.69 | 4.72 | -0.06 | -1.26 | 125,796 | 5,970 | 3.14 | 2.42 |
| 2020-02-13 | 4.98 | 4.98 | 4.75 | 4.78 | -0.21 | -4.21 | 204,830 | 9,925 | 4.61 | 3.95 |
| 2020-02-12 | 4.96 | 5.01 | 4.85 | 4.99 | -0.03 | -0.60 | 194,315 | 9,581 | 3.19 | 3.74 |
| 2020-02-11 | 5.00 | 5.36 | 4.87 | 5.02 | 0.01 | 0.20 | 400,468 | 20,588 | 9.78 | 7.71 |
| 2020-02-10 | 4.58 | 5.01 | 4.58 | 5.01 | 0.46 | 10.11 | 275,987 | 13,169 | 9.45 | 5.32 |
| 2020-02-07 | 4.68 | 4.69 | 4.47 | 4.55 | -0.10 | -2.15 | 210,096 | 9,606 | 4.73 | 4.05 |
| 2020-02-06 | 4.52 | 4.68 | 4.42 | 4.65 | -0.02 | -0.43 | 323,154 | 14,655 | 5.57 | 6.22 |
| 2020-02-05 | 4.23 | 4.99 | 4.23 | 4.67 | 0.00 | 0.00 | 340,444 | 15,549 | 16.27 | 6.56 |
| 2020-02-04 | 4.67 | 4.67 | 4.67 | 4.67 | -0.52 | -10.02 | 26,262 | 1,226 | 0.00 | 0.51 |
| 2020-02-03 | 5.19 | 5.19 | 5.19 | 5.19 | -0.58 | -10.05 | 4,747 | 246 | 0.00 | 0.09 |
| 2020-01-23 | 5.77 | 5.77 | 5.77 | 5.77 | -0.64 | -9.98 | 41,906 | 2,418 | 0.00 | 0.81 |
| 2020-01-22 | 6.45 | 6.48 | 6.35 | 6.41 | -0.02 | -0.31 | 54,628 | 3,508 | 2.02 | 1.05 |
| 2020-01-21 | 6.50 | 6.51 | 6.41 | 6.43 | -0.10 | -1.53 | 65,728 | 4,235 | 1.53 | 1.27 |
| 2020-01-20 | 6.50 | 6.55 | 6.41 | 6.53 | -0.03 | -0.46 | 97,713 | 6,330 | 2.13 | 1.88 |
| 2020-01-17 | 6.69 | 6.71 | 6.56 | 6.56 | -0.10 | -1.50 | 71,227 | 4,710 | 2.25 | 1.37 |
| 2020-01-16 | 6.69 | 6.75 | 6.66 | 6.66 | -0.03 | -0.45 | 55,014 | 3,683 | 1.35 | 1.06 |
| 2020-01-15 | 6.84 | 6.85 | 6.62 | 6.69 | -0.19 | -2.76 | 126,465 | 8,472 | 3.34 | 2.44 |
| 2020-01-14 | 6.94 | 6.94 | 6.86 | 6.88 | -0.03 | -0.43 | 64,130 | 4,417 | 1.16 | 1.24 |
| 2020-01-13 | 6.90 | 6.94 | 6.82 | 6.91 | 0.00 | 0.00 | 71,855 | 4,942 | 1.74 | 1.38 |
| 2020-01-10 | 7.04 | 7.08 | 6.88 | 6.91 | -0.12 | -1.71 | 121,781 | 8,449 | 2.85 | 2.35 |
| 2020-01-09 | 6.91 | 7.23 | 6.90 | 7.03 | 0.17 | 2.48 | 175,535 | 12,363 | 4.81 | 3.38 |
| 2020-01-08 | 7.06 | 7.13 | 6.85 | 6.86 | -0.17 | -2.42 | 140,195 | 9,781 | 3.98 | 2.70 |
| 2020-01-07 | 6.94 | 7.03 | 6.90 | 7.03 | 0.10 | 1.44 | 126,990 | 8,853 | 1.88 | 2.45 |
| 2020-01-06 | 6.85 | 6.96 | 6.79 | 6.93 | 0.02 | 0.29 | 120,398 | 8,294 | 2.46 | 2.32 |
| 2020-01-03 | 6.92 | 6.95 | 6.86 | 6.91 | 0.00 | 0.00 | 86,703 | 5,980 | 1.30 | 1.67 |
| 2020-01-02 | 6.81 | 6.93 | 6.81 | 6.91 | 0.12 | 1.77 | 101,350 | 6,978 | 1.77 | 1.95 |
