畅联股份(603648) 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(%) |
| 2021-03-03 | 7.94 | 8.06 | 7.90 | 8.03 | 0.08 | 1.01 | 16,008 | 1,275 | 2.01 | 0.43 |
| 2021-03-02 | 8.05 | 8.08 | 7.93 | 7.95 | -0.08 | -1.00 | 12,213 | 976 | 1.87 | 0.33 |
| 2021-03-01 | 7.97 | 8.10 | 7.87 | 8.03 | 0.10 | 1.26 | 14,729 | 1,179 | 2.90 | 0.40 |
| 2021-02-26 | 7.89 | 7.95 | 7.82 | 7.93 | 0.00 | 0.00 | 12,799 | 1,010 | 1.64 | 0.35 |
| 2021-02-25 | 7.91 | 8.06 | 7.86 | 7.93 | 0.03 | 0.38 | 13,208 | 1,049 | 2.53 | 0.36 |
| 2021-02-24 | 7.88 | 7.98 | 7.78 | 7.90 | 0.03 | 0.38 | 15,761 | 1,242 | 2.54 | 0.43 |
| 2021-02-23 | 7.91 | 8.02 | 7.81 | 7.87 | -0.04 | -0.51 | 13,566 | 1,070 | 2.65 | 0.37 |
| 2021-02-22 | 7.88 | 8.13 | 7.80 | 7.91 | -0.01 | -0.13 | 33,522 | 2,678 | 4.17 | 0.91 |
| 2021-02-19 | 7.66 | 7.96 | 7.61 | 7.92 | 0.24 | 3.13 | 22,623 | 1,770 | 4.56 | 0.61 |
| 2021-02-18 | 7.54 | 7.71 | 7.45 | 7.68 | 0.23 | 3.09 | 19,692 | 1,497 | 3.49 | 0.53 |
| 2021-02-10 | 7.40 | 7.56 | 7.40 | 7.45 | 0.03 | 0.40 | 9,270 | 691 | 2.16 | 0.25 |
| 2021-02-09 | 7.31 | 7.43 | 7.30 | 7.42 | 0.09 | 1.23 | 10,256 | 755 | 1.77 | 0.28 |
| 2021-02-08 | 7.32 | 7.39 | 7.26 | 7.33 | 0.01 | 0.14 | 8,191 | 600 | 1.78 | 0.22 |
| 2021-02-05 | 7.38 | 7.44 | 7.25 | 7.32 | -0.04 | -0.54 | 12,598 | 922 | 2.58 | 0.34 |
| 2021-02-04 | 7.60 | 7.64 | 7.21 | 7.36 | -0.28 | -3.66 | 24,333 | 1,808 | 5.63 | 0.66 |
| 2021-02-03 | 7.55 | 7.84 | 7.50 | 7.64 | 0.08 | 1.06 | 28,610 | 2,198 | 4.50 | 0.78 |
| 2021-02-02 | 7.52 | 7.63 | 7.48 | 7.56 | 0.04 | 0.53 | 12,992 | 985 | 1.99 | 0.35 |
| 2021-02-01 | 7.39 | 7.56 | 7.31 | 7.52 | 0.13 | 1.76 | 12,798 | 953 | 3.38 | 0.35 |
| 2021-01-29 | 7.55 | 7.58 | 7.28 | 7.39 | -0.13 | -1.73 | 22,161 | 1,642 | 3.99 | 0.60 |
| 2021-01-28 | 7.54 | 7.60 | 7.50 | 7.52 | -0.02 | -0.27 | 9,392 | 709 | 1.33 | 0.25 |
| 2021-01-27 | 7.61 | 7.64 | 7.52 | 7.54 | -0.05 | -0.66 | 8,408 | 636 | 1.58 | 0.23 |
| 2021-01-26 | 7.54 | 7.62 | 7.46 | 7.59 | 0.04 | 0.53 | 13,778 | 1,041 | 2.12 | 0.37 |
| 2021-01-25 | 7.70 | 7.75 | 7.50 | 7.55 | -0.19 | -2.45 | 22,254 | 1,682 | 3.23 | 0.60 |
| 2021-01-22 | 7.88 | 7.88 | 7.69 | 7.74 | -0.10 | -1.28 | 14,411 | 1,113 | 2.42 | 0.39 |
| 2021-01-21 | 7.84 | 7.94 | 7.84 | 7.84 | -0.01 | -0.13 | 16,680 | 1,314 | 1.27 | 0.45 |
| 2021-01-20 | 7.80 | 7.87 | 7.75 | 7.85 | 0.06 | 0.77 | 18,114 | 1,415 | 1.54 | 0.49 |
| 2021-01-19 | 7.73 | 7.85 | 7.68 | 7.79 | 0.05 | 0.65 | 18,220 | 1,417 | 2.20 | 0.49 |
| 2021-01-18 | 7.72 | 7.86 | 7.70 | 7.74 | 0.01 | 0.13 | 18,035 | 1,401 | 2.07 | 0.49 |
| 2021-01-15 | 7.58 | 7.76 | 7.51 | 7.73 | 0.14 | 1.84 | 23,593 | 1,811 | 3.29 | 0.64 |
| 2021-01-14 | 7.55 | 7.65 | 7.50 | 7.59 | 0.04 | 0.53 | 17,535 | 1,329 | 1.99 | 0.48 |
| 2021-01-13 | 7.82 | 7.82 | 7.50 | 7.55 | -0.27 | -3.45 | 31,781 | 2,410 | 4.09 | 0.86 |
| 2021-01-12 | 7.81 | 7.91 | 7.70 | 7.82 | 0.03 | 0.39 | 18,920 | 1,482 | 2.70 | 0.51 |
| 2021-01-11 | 8.00 | 8.01 | 7.78 | 7.79 | -0.26 | -3.23 | 25,185 | 1,979 | 2.86 | 0.68 |
| 2021-01-08 | 8.08 | 8.15 | 7.87 | 8.05 | 0.05 | 0.63 | 18,800 | 1,506 | 3.50 | 0.51 |
| 2021-01-07 | 8.25 | 8.25 | 7.91 | 8.00 | -0.25 | -3.03 | 34,815 | 2,808 | 4.12 | 0.94 |
| 2021-01-06 | 8.35 | 8.35 | 8.23 | 8.25 | -0.12 | -1.43 | 22,994 | 1,901 | 1.43 | 0.62 |
| 2021-01-05 | 8.47 | 8.47 | 8.25 | 8.37 | -0.17 | -1.99 | 40,501 | 3,377 | 2.58 | 1.10 |
| 2021-01-04 | 8.49 | 8.60 | 8.35 | 8.54 | 0.05 | 0.59 | 23,965 | 2,034 | 2.94 | 0.65 |
