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(%) |
| 2020-08-07 | 25.48 | 25.54 | 25.02 | 25.34 | -0.26 | -1.02 | 13,102 | 3,305 | 2.03 | 4.37 |
| 2020-08-06 | 25.19 | 25.65 | 24.91 | 25.60 | 0.41 | 1.63 | 15,870 | 4,020 | 2.94 | 5.29 |
| 2020-08-05 | 25.10 | 25.38 | 24.86 | 25.19 | 0.14 | 0.56 | 8,289 | 2,083 | 2.08 | 2.76 |
| 2020-08-04 | 25.25 | 25.45 | 24.80 | 25.05 | -0.11 | -0.44 | 11,322 | 2,838 | 2.58 | 3.77 |
| 2020-08-03 | 24.88 | 25.28 | 24.76 | 25.16 | 0.32 | 1.29 | 11,955 | 3,002 | 2.09 | 3.99 |
| 2020-07-31 | 24.06 | 24.86 | 24.05 | 24.84 | 0.68 | 2.81 | 13,081 | 3,220 | 3.35 | 4.36 |
| 2020-07-30 | 24.34 | 24.56 | 24.10 | 24.16 | -0.24 | -0.98 | 7,009 | 1,701 | 1.89 | 2.34 |
| 2020-07-29 | 24.00 | 24.47 | 23.87 | 24.40 | 0.32 | 1.33 | 6,067 | 1,470 | 2.49 | 2.02 |
| 2020-07-28 | 24.12 | 24.35 | 23.85 | 24.08 | 0.10 | 0.42 | 4,625 | 1,115 | 2.09 | 1.54 |
| 2020-07-27 | 23.78 | 24.03 | 23.42 | 23.98 | 0.22 | 0.93 | 5,858 | 1,393 | 2.57 | 1.95 |
| 2020-07-24 | 24.73 | 25.28 | 23.76 | 23.76 | -0.79 | -3.22 | 11,143 | 2,721 | 6.19 | 3.71 |
| 2020-07-23 | 24.77 | 25.00 | 24.18 | 24.55 | -0.40 | -1.60 | 10,477 | 2,572 | 3.29 | 3.49 |
| 2020-07-22 | 25.10 | 25.39 | 24.90 | 24.95 | -0.33 | -1.31 | 11,488 | 2,895 | 1.94 | 3.83 |
| 2020-07-21 | 25.08 | 25.35 | 24.99 | 25.28 | 0.13 | 0.52 | 9,634 | 2,424 | 1.43 | 3.21 |
| 2020-07-20 | 24.66 | 25.18 | 24.60 | 25.15 | 0.58 | 2.36 | 9,838 | 2,459 | 2.36 | 3.28 |
| 2020-07-17 | 24.55 | 24.94 | 24.31 | 24.57 | 0.01 | 0.04 | 7,946 | 1,958 | 2.57 | 2.65 |
| 2020-07-16 | 25.40 | 26.15 | 24.55 | 24.56 | -1.08 | -4.21 | 16,833 | 4,256 | 6.24 | 5.61 |
| 2020-07-15 | 26.50 | 26.54 | 25.56 | 25.64 | -1.21 | -4.51 | 27,921 | 7,250 | 3.65 | 9.31 |
| 2020-07-14 | 25.42 | 26.96 | 25.42 | 26.85 | 1.21 | 4.72 | 52,588 | 13,792 | 6.01 | 17.53 |
| 2020-07-13 | 25.10 | 25.69 | 25.00 | 25.64 | 0.64 | 2.56 | 21,763 | 5,545 | 2.76 | 7.25 |
| 2020-07-10 | 25.85 | 25.85 | 24.99 | 25.00 | -0.83 | -3.21 | 25,079 | 6,361 | 3.33 | 8.36 |
| 2020-07-09 | 25.59 | 26.00 | 25.25 | 25.83 | 0.20 | 0.78 | 33,601 | 8,600 | 2.93 | 11.20 |
| 2020-07-08 | 25.11 | 25.71 | 24.82 | 25.63 | 0.52 | 2.07 | 29,927 | 7,590 | 3.54 | 9.98 |
| 2020-07-07 | 24.82 | 25.58 | 24.60 | 25.11 | 0.35 | 1.41 | 34,680 | 8,714 | 3.96 | 11.56 |
| 2020-07-06 | 24.06 | 24.80 | 24.06 | 24.76 | 0.67 | 2.78 | 33,030 | 8,070 | 3.07 | 11.01 |
| 2020-07-03 | 24.45 | 24.70 | 24.05 | 24.09 | -0.38 | -1.55 | 26,121 | 6,340 | 2.66 | 8.71 |
| 2020-07-02 | 24.37 | 24.88 | 24.25 | 24.47 | -0.23 | -0.93 | 36,135 | 8,817 | 2.55 | 12.05 |
| 2020-07-01 | 24.81 | 25.19 | 24.10 | 24.70 | -0.23 | -0.92 | 35,079 | 8,675 | 4.37 | 11.69 |
