华数传媒(000156) 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(%) |
| 2021-09-27 | 7.87 | 7.92 | 7.64 | 7.67 | -0.26 | -3.28 | 93,089 | 7,196 | 3.53 | 0.73 |
| 2021-09-24 | 7.88 | 8.04 | 7.87 | 7.93 | 0.05 | 0.63 | 90,477 | 7,199 | 2.16 | 0.71 |
| 2021-09-23 | 7.94 | 8.05 | 7.82 | 7.88 | -0.03 | -0.38 | 80,908 | 6,405 | 2.91 | 0.63 |
| 2021-09-22 | 7.72 | 8.20 | 7.68 | 7.91 | 0.09 | 1.15 | 103,977 | 8,197 | 6.65 | 0.81 |
| 2021-09-17 | 8.03 | 8.03 | 7.81 | 7.82 | -0.14 | -1.76 | 91,298 | 7,195 | 2.76 | 0.71 |
| 2021-09-16 | 7.86 | 8.09 | 7.84 | 7.96 | 0.18 | 2.31 | 162,626 | 13,012 | 3.21 | 1.27 |
| 2021-09-15 | 7.69 | 7.84 | 7.66 | 7.78 | 0.05 | 0.65 | 74,888 | 5,826 | 2.33 | 0.58 |
| 2021-09-14 | 7.93 | 8.00 | 7.72 | 7.73 | -0.17 | -2.15 | 92,064 | 7,223 | 3.54 | 0.72 |
| 2021-09-13 | 7.90 | 7.97 | 7.74 | 7.90 | -0.01 | -0.13 | 116,310 | 9,130 | 2.91 | 0.91 |
| 2021-09-10 | 7.71 | 7.97 | 7.70 | 7.91 | 0.17 | 2.20 | 156,792 | 12,324 | 3.49 | 1.22 |
| 2021-09-09 | 7.69 | 7.77 | 7.63 | 7.74 | 0.01 | 0.13 | 89,450 | 6,895 | 1.81 | 0.70 |
| 2021-09-08 | 7.56 | 7.75 | 7.50 | 7.73 | 0.19 | 2.52 | 142,307 | 10,848 | 3.32 | 1.11 |
| 2021-09-07 | 7.44 | 7.54 | 7.42 | 7.54 | 0.09 | 1.21 | 76,949 | 5,763 | 1.61 | 0.60 |
| 2021-09-06 | 7.42 | 7.48 | 7.39 | 7.45 | 0.04 | 0.54 | 65,881 | 4,898 | 1.21 | 0.51 |
| 2021-09-03 | 7.30 | 7.46 | 7.30 | 7.41 | 0.09 | 1.23 | 89,487 | 6,614 | 2.19 | 0.70 |
| 2021-09-02 | 7.30 | 7.36 | 7.22 | 7.32 | 0.02 | 0.27 | 87,280 | 6,347 | 1.92 | 0.68 |
| 2021-09-01 | 7.20 | 7.35 | 7.18 | 7.30 | 0.10 | 1.39 | 92,350 | 6,733 | 2.36 | 0.72 |
| 2021-08-31 | 7.14 | 7.22 | 7.13 | 7.20 | 0.05 | 0.70 | 72,966 | 5,239 | 1.26 | 0.57 |
| 2021-08-30 | 7.12 | 7.17 | 7.11 | 7.15 | 0.05 | 0.70 | 48,110 | 3,437 | 0.85 | 0.38 |
| 2021-08-27 | 7.08 | 7.11 | 7.06 | 7.10 | 0.01 | 0.14 | 31,927 | 2,263 | 0.71 | 0.25 |
| 2021-08-26 | 7.12 | 7.14 | 7.04 | 7.09 | -0.04 | -0.56 | 46,465 | 3,294 | 1.40 | 0.36 |
| 2021-08-25 | 7.11 | 7.16 | 7.06 | 7.13 | 0.02 | 0.28 | 46,102 | 3,280 | 1.41 | 0.36 |
| 2021-08-24 | 7.04 | 7.14 | 7.03 | 7.11 | 0.06 | 0.85 | 51,495 | 3,654 | 1.56 | 0.40 |
| 2021-08-23 | 7.00 | 7.05 | 6.99 | 7.05 | 0.04 | 0.57 | 34,438 | 2,422 | 0.86 | 0.27 |
| 2021-08-20 | 7.03 | 7.03 | 6.97 | 7.01 | -0.02 | -0.28 | 27,498 | 1,923 | 0.85 | 0.21 |
| 2021-08-19 | 7.00 | 7.05 | 6.98 | 7.03 | 0.02 | 0.29 | 30,743 | 2,159 | 1.00 | 0.24 |
| 2021-08-18 | 6.98 | 7.04 | 6.97 | 7.01 | 0.01 | 0.14 | 31,343 | 2,194 | 1.00 | 0.24 |
| 2021-08-17 | 7.06 | 7.08 | 6.96 | 7.00 | -0.06 | -0.85 | 41,155 | 2,891 | 1.70 | 0.32 |
| 2021-08-16 | 7.01 | 7.08 | 7.00 | 7.06 | 0.05 | 0.71 | 29,942 | 2,110 | 1.14 | 0.23 |
| 2021-08-13 | 7.04 | 7.04 | 6.96 | 7.01 | -0.03 | -0.43 | 33,418 | 2,340 | 1.14 | 0.26 |
| 2021-08-12 | 7.06 | 7.08 | 7.04 | 7.04 | -0.01 | -0.14 | 44,463 | 3,138 | 0.57 | 0.35 |
| 2021-08-11 | 7.04 | 7.06 | 7.02 | 7.05 | 0.02 | 0.28 | 33,395 | 2,350 | 0.57 | 0.26 |
| 2021-08-10 | 7.02 | 7.04 | 6.99 | 7.03 | 0.02 | 0.29 | 34,433 | 2,416 | 0.71 | 0.27 |
| 2021-08-09 | 6.92 | 7.03 | 6.92 | 7.01 | 0.05 | 0.72 | 33,682 | 2,358 | 1.58 | 0.26 |
| 2021-08-06 | 7.00 | 7.00 | 6.91 | 6.96 | -0.02 | -0.29 | 35,695 | 2,478 | 1.29 | 0.28 |
| 2021-08-05 | 7.01 | 7.05 | 6.97 | 6.98 | -0.06 | -0.85 | 39,760 | 2,784 | 1.14 | 0.31 |
| 2021-08-04 | 7.05 | 7.09 | 7.02 | 7.04 | -0.06 | -0.85 | 39,694 | 2,798 | 0.99 | 0.31 |
| 2021-08-03 | 7.07 | 7.19 | 7.05 | 7.10 | 0.02 | 0.28 | 49,291 | 3,501 | 1.98 | 0.39 |
| 2021-08-02 | 7.07 | 7.10 | 6.96 | 7.08 | 0.02 | 0.28 | 44,803 | 3,159 | 1.98 | 0.35 |
| 2021-07-30 | 7.02 | 7.07 | 6.92 | 7.06 | 0.03 | 0.43 | 39,860 | 2,790 | 2.13 | 0.31 |
| 2021-07-29 | 7.16 | 7.17 | 7.01 | 7.03 | -0.09 | -1.26 | 61,447 | 4,339 | 2.25 | 0.48 |
| 2021-07-28 | 7.15 | 7.21 | 7.11 | 7.12 | -0.05 | -0.70 | 50,768 | 3,632 | 1.39 | 0.40 |
| 2021-07-27 | 7.23 | 7.28 | 7.12 | 7.17 | -0.07 | -0.97 | 61,298 | 4,420 | 2.21 | 0.48 |
| 2021-07-26 | 7.38 | 7.41 | 7.22 | 7.24 | -0.15 | -2.03 | 48,898 | 3,562 | 2.57 | 0.38 |
| 2021-07-23 | 7.49 | 7.50 | 7.33 | 7.39 | -0.08 | -1.07 | 41,404 | 3,056 | 2.28 | 0.32 |
| 2021-07-22 | 7.50 | 7.53 | 7.45 | 7.47 | -0.04 | -0.53 | 37,744 | 2,822 | 1.07 | 0.29 |
| 2021-07-21 | 7.36 | 7.53 | 7.32 | 7.51 | 0.15 | 2.04 | 90,149 | 6,711 | 2.85 | 0.70 |
| 2021-07-20 | 7.25 | 7.39 | 7.21 | 7.36 | 0.10 | 1.38 | 53,040 | 3,871 | 2.48 | 0.41 |
| 2021-07-19 | 7.35 | 7.35 | 7.24 | 7.26 | 0.05 | 0.69 | 39,813 | 2,896 | 1.53 | 0.31 |
| 2021-07-16 | 7.41 | 7.42 | 7.34 | 7.38 | -0.04 | -0.54 | 43,357 | 3,194 | 1.08 | 0.34 |
| 2021-07-15 | 7.47 | 7.47 | 7.36 | 7.42 | -0.03 | -0.40 | 35,974 | 2,661 | 1.48 | 0.28 |
| 2021-07-14 | 7.49 | 7.49 | 7.42 | 7.45 | -0.03 | -0.40 | 35,421 | 2,640 | 0.94 | 0.28 |
| 2021-07-13 | 7.42 | 7.48 | 7.38 | 7.48 | 0.08 | 1.08 | 46,116 | 3,433 | 1.35 | 0.36 |
| 2021-07-12 | 7.42 | 7.43 | 7.37 | 7.40 | 0.00 | 0.00 | 66,465 | 4,921 | 0.81 | 0.52 |
| 2021-07-09 | 7.38 | 7.42 | 7.34 | 7.40 | 0.01 | 0.14 | 33,232 | 2,456 | 1.08 | 0.26 |
| 2021-07-08 | 7.53 | 7.55 | 7.38 | 7.39 | -0.16 | -2.12 | 81,269 | 6,048 | 2.25 | 0.63 |
| 2021-07-07 | 7.57 | 7.57 | 7.52 | 7.55 | -0.02 | -0.26 | 39,580 | 2,986 | 0.66 | 0.31 |
| 2021-07-06 | 7.61 | 7.61 | 7.55 | 7.57 | -0.02 | -0.26 | 37,038 | 2,801 | 0.79 | 0.29 |
| 2021-07-05 | 7.59 | 7.62 | 7.56 | 7.59 | -0.01 | -0.13 | 31,557 | 2,396 | 0.79 | 0.25 |
| 2021-07-02 | 7.66 | 7.70 | 7.56 | 7.60 | -0.07 | -0.91 | 41,864 | 3,189 | 1.83 | 0.33 |
| 2021-07-01 | 7.71 | 7.73 | 7.65 | 7.67 | -0.04 | -0.52 | 36,856 | 2,829 | 1.04 | 0.29 |
