通化东宝(600867) 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(%) |
| 2021-06-24 | 11.70 | 11.78 | 11.62 | 11.76 | 0.05 | 0.43 | 95,154 | 11,125 | 1.37 | 0.47 |
| 2021-06-23 | 11.86 | 11.87 | 11.61 | 11.71 | -0.15 | -1.26 | 134,110 | 15,697 | 2.19 | 0.66 |
| 2021-06-22 | 11.81 | 11.90 | 11.74 | 11.86 | 0.06 | 0.51 | 88,450 | 10,477 | 1.36 | 0.44 |
| 2021-06-21 | 11.85 | 11.90 | 11.74 | 11.80 | -0.05 | -0.42 | 103,214 | 12,178 | 1.35 | 0.51 |
| 2021-06-18 | 11.81 | 11.90 | 11.74 | 11.85 | 0.03 | 0.25 | 90,976 | 10,753 | 1.35 | 0.45 |
| 2021-06-17 | 11.95 | 11.95 | 11.80 | 11.82 | -0.08 | -0.67 | 100,855 | 11,952 | 1.26 | 0.50 |
| 2021-06-16 | 12.00 | 12.07 | 11.83 | 11.90 | -0.12 | -1.00 | 121,467 | 14,516 | 2.00 | 0.60 |
| 2021-06-15 | 12.22 | 12.23 | 11.95 | 12.02 | -0.20 | -1.64 | 128,320 | 15,449 | 2.29 | 0.63 |
| 2021-06-11 | 12.41 | 12.46 | 12.18 | 12.22 | -0.18 | -1.45 | 139,700 | 17,136 | 2.26 | 0.69 |
| 2021-06-10 | 12.64 | 12.68 | 12.38 | 12.40 | -0.27 | -2.13 | 179,471 | 22,410 | 2.37 | 0.89 |
| 2021-06-09 | 12.66 | 12.75 | 12.56 | 12.67 | 0.05 | 0.40 | 125,741 | 15,907 | 1.51 | 0.62 |
| 2021-06-08 | 12.69 | 12.80 | 12.55 | 12.62 | -0.07 | -0.55 | 109,469 | 13,844 | 1.97 | 0.54 |
| 2021-06-07 | 12.68 | 12.81 | 12.45 | 12.69 | 0.06 | 0.48 | 173,790 | 21,950 | 2.85 | 0.86 |
| 2021-06-04 | 12.55 | 12.74 | 12.41 | 12.63 | 0.13 | 1.04 | 115,586 | 14,593 | 2.64 | 0.57 |
| 2021-06-03 | 12.70 | 12.70 | 12.50 | 12.50 | -0.16 | -1.26 | 106,941 | 13,473 | 1.58 | 0.53 |
| 2021-06-02 | 12.50 | 12.75 | 12.38 | 12.66 | 0.14 | 1.12 | 179,275 | 22,572 | 2.96 | 0.88 |
| 2021-06-01 | 12.43 | 12.54 | 12.34 | 12.52 | 0.09 | 0.72 | 131,603 | 16,362 | 1.61 | 0.65 |
| 2021-05-31 | 12.42 | 12.52 | 12.30 | 12.43 | 0.08 | 0.65 | 117,584 | 14,607 | 1.78 | 0.58 |
| 2021-05-28 | 12.80 | 12.82 | 12.46 | 12.56 | -0.21 | -1.64 | 195,810 | 24,632 | 2.82 | 0.97 |
| 2021-05-27 | 12.80 | 12.86 | 12.71 | 12.77 | -0.08 | -0.62 | 110,082 | 14,056 | 1.17 | 0.54 |
| 2021-05-26 | 12.72 | 12.90 | 12.62 | 12.85 | 0.13 | 1.02 | 139,784 | 17,841 | 2.20 | 0.69 |
| 2021-05-25 | 12.50 | 12.78 | 12.50 | 12.72 | 0.23 | 1.84 | 161,847 | 20,523 | 2.24 | 0.80 |
| 2021-05-24 | 12.51 | 12.68 | 12.44 | 12.49 | -0.03 | -0.24 | 119,758 | 14,980 | 1.92 | 0.59 |
| 2021-05-21 | 12.68 | 12.78 | 12.50 | 12.52 | -0.16 | -1.26 | 127,261 | 16,013 | 2.21 | 0.63 |
| 2021-05-20 | 12.85 | 13.05 | 12.63 | 12.68 | -0.15 | -1.17 | 188,373 | 24,154 | 3.27 | 0.93 |
| 2021-05-19 | 12.95 | 12.97 | 12.78 | 12.83 | -0.21 | -1.61 | 107,803 | 13,857 | 1.46 | 0.53 |
| 2021-05-18 | 12.87 | 13.04 | 12.70 | 13.04 | 0.17 | 1.32 | 142,605 | 18,395 | 2.64 | 0.70 |
| 2021-05-17 | 12.95 | 13.22 | 12.84 | 12.87 | -0.07 | -0.54 | 217,868 | 28,333 | 2.94 | 1.07 |
| 2021-05-14 | 12.97 | 13.08 | 12.83 | 12.94 | -0.04 | -0.31 | 187,074 | 24,230 | 1.93 | 0.92 |
| 2021-05-13 | 12.69 | 13.08 | 12.67 | 12.98 | 0.19 | 1.49 | 221,067 | 28,578 | 3.21 | 1.09 |
| 2021-05-12 | 12.70 | 12.86 | 12.51 | 12.79 | 0.09 | 0.71 | 142,867 | 18,081 | 2.76 | 0.70 |
| 2021-05-11 | 12.58 | 12.75 | 12.50 | 12.70 | 0.12 | 0.95 | 119,529 | 15,119 | 1.99 | 0.59 |
| 2021-05-10 | 12.75 | 12.88 | 12.52 | 12.58 | -0.18 | -1.41 | 166,759 | 21,097 | 2.82 | 0.82 |
| 2021-05-07 | 12.90 | 13.17 | 12.76 | 12.76 | -0.10 | -0.78 | 191,710 | 24,771 | 3.19 | 0.95 |
| 2021-05-06 | 13.34 | 13.38 | 12.75 | 12.86 | -0.39 | -2.94 | 264,726 | 34,309 | 4.75 | 1.31 |
| 2021-04-30 | 12.93 | 13.30 | 12.89 | 13.25 | 0.32 | 2.47 | 268,473 | 35,370 | 3.17 | 1.32 |
| 2021-04-29 | 13.05 | 13.12 | 12.90 | 12.93 | -0.06 | -0.46 | 202,227 | 26,249 | 1.69 | 1.00 |
| 2021-04-28 | 12.58 | 13.05 | 12.58 | 12.99 | 0.31 | 2.44 | 320,178 | 41,372 | 3.71 | 1.58 |
| 2021-04-27 | 12.37 | 12.98 | 12.35 | 12.68 | 0.49 | 4.02 | 408,977 | 51,963 | 5.17 | 2.02 |
| 2021-04-26 | 12.33 | 12.48 | 12.17 | 12.19 | -0.16 | -1.30 | 139,756 | 17,219 | 2.51 | 0.69 |
| 2021-04-23 | 12.32 | 12.48 | 12.23 | 12.35 | 0.02 | 0.16 | 77,508 | 9,565 | 2.03 | 0.38 |
| 2021-04-22 | 12.33 | 12.38 | 12.27 | 12.33 | 0.01 | 0.08 | 84,453 | 10,411 | 0.89 | 0.42 |
| 2021-04-21 | 12.19 | 12.43 | 12.14 | 12.32 | 0.20 | 1.65 | 139,751 | 17,212 | 2.39 | 0.69 |
| 2021-04-20 | 12.18 | 12.28 | 12.11 | 12.12 | -0.05 | -0.41 | 76,994 | 9,379 | 1.40 | 0.38 |
| 2021-04-19 | 12.15 | 12.29 | 12.11 | 12.17 | -0.01 | -0.08 | 89,301 | 10,897 | 1.48 | 0.44 |
| 2021-04-16 | 12.16 | 12.23 | 12.06 | 12.18 | 0.20 | 1.67 | 102,567 | 12,453 | 1.42 | 0.51 |
| 2021-04-15 | 11.88 | 12.01 | 11.82 | 11.98 | 0.06 | 0.50 | 73,767 | 8,788 | 1.59 | 0.36 |
| 2021-04-14 | 11.86 | 11.96 | 11.71 | 11.92 | 0.08 | 0.68 | 65,589 | 7,772 | 2.11 | 0.32 |
| 2021-04-13 | 11.81 | 11.93 | 11.78 | 11.84 | 0.03 | 0.25 | 76,968 | 9,122 | 1.27 | 0.38 |
| 2021-04-12 | 12.10 | 12.12 | 11.74 | 11.81 | -0.29 | -2.40 | 146,073 | 17,354 | 3.14 | 0.72 |
| 2021-04-09 | 12.16 | 12.19 | 12.05 | 12.10 | -0.06 | -0.49 | 72,808 | 8,802 | 1.15 | 0.36 |
| 2021-04-08 | 12.16 | 12.23 | 12.06 | 12.16 | 0.00 | 0.00 | 85,490 | 10,384 | 1.40 | 0.42 |
| 2021-04-07 | 12.25 | 12.29 | 12.08 | 12.16 | -0.04 | -0.33 | 108,108 | 13,135 | 1.72 | 0.53 |
| 2021-04-06 | 12.34 | 12.40 | 12.19 | 12.20 | -0.09 | -0.73 | 95,004 | 11,639 | 1.71 | 0.47 |
| 2021-04-02 | 12.40 | 12.42 | 12.21 | 12.29 | -0.10 | -0.81 | 83,277 | 10,250 | 1.69 | 0.41 |
| 2021-04-01 | 12.37 | 12.45 | 12.31 | 12.39 | -0.02 | -0.16 | 62,899 | 7,798 | 1.13 | 0.31 |
