利通电子(603629) 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(%) |
| 2021-04-23 | 22.71 | 22.76 | 22.35 | 22.43 | -0.37 | -1.62 | 13,371 | 3,007 | 1.80 | 4.46 |
| 2021-04-22 | 22.80 | 22.89 | 22.68 | 22.80 | 0.04 | 0.18 | 11,489 | 2,615 | 0.92 | 3.83 |
| 2021-04-21 | 22.95 | 22.95 | 22.61 | 22.76 | -0.28 | -1.22 | 16,310 | 3,721 | 1.48 | 5.44 |
| 2021-04-20 | 22.89 | 23.33 | 22.81 | 23.04 | 0.05 | 0.22 | 25,427 | 5,855 | 2.26 | 8.48 |
| 2021-04-19 | 22.84 | 23.20 | 22.67 | 22.99 | 0.10 | 0.44 | 22,274 | 5,111 | 2.32 | 7.42 |
| 2021-04-16 | 22.61 | 22.97 | 22.44 | 22.89 | 0.25 | 1.10 | 18,467 | 4,205 | 2.34 | 6.16 |
| 2021-04-15 | 22.85 | 22.85 | 22.42 | 22.64 | -0.23 | -1.01 | 15,643 | 3,527 | 1.88 | 5.21 |
| 2021-04-14 | 22.73 | 22.95 | 22.35 | 22.87 | 0.32 | 1.42 | 21,729 | 4,915 | 2.66 | 7.24 |
| 2021-04-13 | 22.92 | 23.00 | 22.52 | 22.55 | -0.77 | -3.30 | 22,634 | 5,144 | 2.06 | 7.54 |
| 2021-04-12 | 23.39 | 23.80 | 23.15 | 23.32 | 0.25 | 1.08 | 33,490 | 7,859 | 2.82 | 11.16 |
| 2021-04-09 | 23.12 | 23.22 | 22.61 | 23.07 | -0.52 | -2.20 | 33,754 | 7,743 | 2.59 | 11.25 |
| 2021-04-08 | 23.89 | 24.36 | 23.54 | 23.59 | -2.11 | -8.21 | 79,370 | 18,975 | 3.19 | 26.46 |
| 2021-04-07 | 23.48 | 26.50 | 23.48 | 25.70 | 0.49 | 1.94 | 94,472 | 22,859 | 11.98 | 31.49 |
| 2021-04-06 | 25.21 | 25.21 | 25.21 | 25.21 | -2.80 | -10.00 | 8,900 | 2,244 | 0.00 | 2.97 |
| 2021-04-02 | 28.01 | 28.01 | 28.01 | 28.01 | -3.11 | -9.99 | 6,043 | 1,693 | 0.00 | 2.01 |
| 2021-04-01 | 34.69 | 34.70 | 31.11 | 31.12 | -3.45 | -9.98 | 21,428 | 6,824 | 10.38 | 7.14 |
