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(%) |
| 2019-08-21 | 35.03 | 35.28 | 34.32 | 34.81 | -0.73 | -2.05 | 45,478 | 15,838 | 2.70 | 18.19 |
| 2019-08-20 | 33.71 | 35.60 | 33.17 | 35.54 | 1.82 | 5.40 | 77,877 | 27,023 | 7.21 | 31.15 |
| 2019-08-19 | 32.70 | 34.36 | 32.01 | 33.72 | 1.54 | 4.79 | 53,872 | 17,824 | 7.30 | 21.55 |
| 2019-08-16 | 32.39 | 33.33 | 32.17 | 32.18 | -0.48 | -1.47 | 39,384 | 12,891 | 3.55 | 15.75 |
| 2019-08-15 | 31.69 | 32.73 | 31.45 | 32.66 | -0.14 | -0.43 | 34,237 | 10,997 | 3.90 | 13.69 |
| 2019-08-14 | 31.42 | 33.50 | 31.21 | 32.80 | 1.80 | 5.81 | 61,197 | 19,912 | 7.39 | 24.48 |
| 2019-08-13 | 31.50 | 31.50 | 30.81 | 31.00 | -1.11 | -3.46 | 22,161 | 6,899 | 2.15 | 8.86 |
| 2019-08-12 | 31.56 | 32.25 | 31.08 | 32.11 | 0.46 | 1.45 | 26,794 | 8,488 | 3.70 | 10.72 |
| 2019-08-09 | 32.38 | 32.58 | 31.30 | 31.65 | -0.49 | -1.52 | 29,694 | 9,414 | 3.98 | 11.88 |
| 2019-08-08 | 31.28 | 32.49 | 31.21 | 32.14 | 0.50 | 1.58 | 50,840 | 16,275 | 4.05 | 20.34 |
| 2019-08-07 | 30.50 | 32.28 | 30.50 | 31.64 | 1.44 | 4.77 | 55,818 | 17,644 | 5.89 | 22.33 |
| 2019-08-06 | 30.30 | 30.35 | 28.56 | 30.20 | -0.46 | -1.50 | 30,607 | 9,075 | 5.84 | 12.24 |
| 2019-08-05 | 29.24 | 32.32 | 29.24 | 30.66 | 1.21 | 4.11 | 31,961 | 9,779 | 10.46 | 12.78 |
| 2019-08-02 | 30.26 | 30.26 | 28.99 | 29.45 | -1.30 | -4.23 | 22,356 | 6,606 | 4.13 | 8.94 |
| 2019-08-01 | 30.10 | 30.94 | 29.91 | 30.75 | 0.58 | 1.92 | 17,295 | 5,275 | 3.41 | 6.92 |
| 2019-07-31 | 30.26 | 30.37 | 29.91 | 30.17 | -0.21 | -0.69 | 10,170 | 3,066 | 1.51 | 4.07 |
| 2019-07-30 | 29.85 | 30.52 | 29.85 | 30.38 | 0.33 | 1.10 | 15,952 | 4,834 | 2.23 | 6.38 |
| 2019-07-29 | 29.65 | 30.30 | 29.60 | 30.05 | 0.27 | 0.91 | 10,431 | 3,133 | 2.35 | 4.17 |
| 2019-07-26 | 29.86 | 30.32 | 29.70 | 29.78 | -0.66 | -2.17 | 15,147 | 4,532 | 2.04 | 6.06 |
| 2019-07-25 | 29.35 | 30.80 | 29.17 | 30.44 | 1.09 | 3.71 | 22,242 | 6,723 | 5.55 | 8.90 |
| 2019-07-24 | 29.05 | 29.60 | 28.83 | 29.35 | 0.52 | 1.80 | 11,374 | 3,335 | 2.67 | 4.55 |
| 2019-07-23 | 28.31 | 28.83 | 28.31 | 28.83 | 0.52 | 1.84 | 6,264 | 1,794 | 1.84 | 2.51 |
| 2019-07-22 | 30.00 | 30.00 | 28.01 | 28.31 | -1.41 | -4.74 | 11,874 | 3,397 | 6.70 | 4.75 |
| 2019-07-19 | 29.67 | 30.29 | 29.60 | 29.72 | 0.05 | 0.17 | 10,449 | 3,128 | 2.33 | 4.18 |
| 2019-07-18 | 30.90 | 31.00 | 29.67 | 29.67 | -1.69 | -5.39 | 22,334 | 6,762 | 4.24 | 8.93 |
| 2019-07-17 | 30.04 | 31.88 | 29.75 | 31.36 | 1.31 | 4.36 | 32,024 | 9,970 | 7.09 | 12.81 |
| 2019-07-16 | 29.52 | 30.47 | 29.46 | 30.05 | 0.53 | 1.80 | 12,493 | 3,748 | 3.42 | 5.00 |
| 2019-07-15 | 29.63 | 29.63 | 28.83 | 29.52 | -0.11 | -0.37 | 10,754 | 3,151 | 2.70 | 4.30 |
| 2019-07-12 | 29.61 | 29.88 | 29.41 | 29.63 | 0.01 | 0.03 | 7,216 | 2,137 | 1.59 | 2.89 |
| 2019-07-11 | 29.86 | 30.18 | 29.62 | 29.62 | -0.09 | -0.30 | 8,016 | 2,395 | 1.88 | 3.21 |
| 2019-07-10 | 30.25 | 30.28 | 29.60 | 29.71 | -0.51 | -1.69 | 9,192 | 2,750 | 2.25 | 3.68 |
| 2019-07-09 | 29.88 | 30.24 | 29.60 | 30.22 | 0.37 | 1.24 | 9,335 | 2,801 | 2.14 | 3.73 |
| 2019-07-08 | 31.00 | 31.38 | 29.71 | 29.85 | -1.41 | -4.51 | 17,491 | 5,293 | 5.34 | 7.00 |
| 2019-07-05 | 30.60 | 31.48 | 30.55 | 31.26 | 0.66 | 2.16 | 15,491 | 4,827 | 3.04 | 6.20 |
| 2019-07-04 | 30.82 | 31.25 | 30.41 | 30.60 | -0.36 | -1.16 | 13,393 | 4,117 | 2.71 | 5.36 |
| 2019-07-03 | 31.81 | 31.81 | 30.78 | 30.96 | -1.07 | -3.34 | 20,211 | 6,293 | 3.22 | 8.08 |
| 2019-07-02 | 32.22 | 32.89 | 31.88 | 32.03 | -0.49 | -1.51 | 26,120 | 8,461 | 3.11 | 10.45 |
| 2019-07-01 | 32.57 | 32.94 | 32.00 | 32.52 | 0.53 | 1.66 | 38,065 | 12,390 | 2.94 | 15.23 |
