会畅通讯 (300578) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	19.79	19.21	-0.58	-2.93%	19.18	19.80	75225	14616	3.80%
2025-12-15	18.99	19.79	0.64	3.34%	18.58	20.22	141737	27816	7.15%
2025-12-12	19.09	19.15	-0.06	-0.31%	18.90	19.45	69596	13369	3.51%
2025-12-11	19.14	19.21	0.07	0.37%	18.93	19.47	69981	13487	3.53%
2025-12-10	19.06	19.14	-0.01	-0.05%	18.89	19.18	44766	8520	2.26%
2025-12-09	19.32	19.15	0.01	0.05%	19.04	19.35	73800	14145	3.72%
2025-12-08	17.91	19.14	1.23	6.87%	17.86	19.82	138632	26422	6.99%
2025-12-05	17.65	17.91	0.18	1.02%	17.25	17.96	48993	8628	2.47%
2025-12-04	18.62	17.73	-0.89	-4.78%	17.71	18.66	72538	13012	3.66%
2025-12-03	19.00	18.62	-0.38	-2.00%	18.50	19.00	49691	9271	2.51%
2025-12-02	19.25	19.00	-0.15	-0.78%	18.91	19.33	51686	9848	2.61%
2025-12-01	18.85	19.15	0.18	0.95%	18.78	19.45	67585	12917	3.41%
2025-11-28	18.46	18.97	0.46	2.49%	18.45	19.30	77687	14664	3.92%
2025-11-27	18.67	18.51	-0.16	-0.86%	18.44	18.73	47623	8862	2.40%
2025-11-26	18.93	18.67	-0.28	-1.48%	18.60	19.35	69944	13193	3.53%
2025-11-25	19.15	18.95	-0.28	-1.46%	18.87	19.20	95501	18181	4.82%
2025-11-24	18.95	19.23	0.32	1.69%	18.65	19.26	116569	22211	5.88%
2025-11-21	18.43	18.91	0.23	1.23%	18.40	19.10	135770	25621	6.85%
2025-11-20	18.19	18.68	0.53	2.92%	18.11	19.20	100387	18795	5.06%
2025-11-19	18.50	18.15	-0.32	-1.73%	18.05	18.56	39467	7190	1.99%
2025-11-18	18.11	18.47	0.29	1.60%	18.05	18.58	59712	11011	3.01%
2025-11-17	17.88	18.18	0.24	1.34%	17.88	18.28	32627	5918	1.65%
2025-11-14	17.80	17.94	0.05	0.28%	17.75	18.16	27997	5043	1.41%
2025-11-13	17.94	17.89	-0.01	-0.06%	17.78	18.02	23939	4285	1.21%
2025-11-12	18.14	17.90	-0.23	-1.27%	17.77	18.14	30618	5480	1.54%
2025-11-11	18.09	18.13	0.02	0.11%	18.01	18.27	23850	4331	1.20%
2025-11-10	17.95	18.11	0.16	0.89%	17.95	18.25	34361	6232	1.73%
2025-11-07	18.25	17.95	-0.10	-0.55%	17.88	18.25	30085	5408	1.52%
2025-11-06	18.26	18.05	-0.22	-1.20%	17.94	18.35	37927	6845	1.91%
2025-11-05	18.04	18.27	0.01	0.05%	17.99	18.34	24808	4518	1.25%
2025-11-04	18.38	18.26	-0.17	-0.92%	18.15	18.40	24741	4512	1.25%
2025-11-03	18.18	18.43	0.20	1.10%	18.12	18.45	36350	6657	1.83%
2025-10-31	17.81	18.23	0.42	2.36%	17.79	18.36	40939	7437	2.07%
2025-10-30	18.08	17.81	-0.37	-2.04%	17.80	18.19	42199	7590	2.13%
2025-10-29	18.42	18.18	-0.27	-1.46%	18.04	18.42	37376	6780	1.89%
2025-10-28	18.01	18.45	0.32	1.77%	17.99	18.57	49450	9078	2.49%
2025-10-27	18.56	18.13	-0.32	-1.73%	18.08	18.60	46466	8464	2.34%
2025-10-24	18.18	18.45	0.29	1.60%	18.15	18.45	34567	6335	1.74%
2025-10-23	18.10	18.16	-0.03	-0.16%	17.91	18.39	26177	4721	1.32%
2025-10-22	18.17	18.19	0.01	0.06%	18.02	18.42	28052	5127	1.42%
2025-10-21	17.96	18.18	0.20	1.11%	17.88	18.21	23637	4274	1.19%
2025-10-20	17.87	17.98	0.40	2.28%	17.75	18.10	25462	4566	1.28%
2025-10-17	18.05	17.58	-0.40	-2.22%	17.57	18.09	30519	5429	1.54%
2025-10-16	18.38	17.98	-0.47	-2.55%	17.94	18.45	36375	6586	1.84%
2025-10-15	18.32	18.45	0.23	1.26%	18.00	18.47	32679	5984	1.65%
2025-10-14	18.88	18.22	-0.52	-2.77%	18.14	18.92	46189	8545	2.33%
2025-10-13	18.20	18.74	-0.21	-1.11%	17.79	18.86	49830	9236	2.51%
2025-10-10	18.80	18.95	0.04	0.21%	18.58	19.36	54649	10332	2.76%
2025-10-09	19.09	18.91	0.20	1.07%	18.91	19.37	52905	10123	2.67%
2025-09-30	18.30	18.71	0.41	2.24%	18.30	19.10	56394	10570	2.85%
2025-09-29	18.03	18.30	0.27	1.50%	17.75	18.34	33485	6078	1.69%
2025-09-26	18.37	18.03	-0.43	-2.33%	18.03	18.39	34170	6212	1.72%
2025-09-25	18.51	18.46	-0.13	-0.70%	18.46	18.89	38413	7166	1.94%
2025-09-24	18.30	18.59	0.23	1.25%	18.14	18.66	34052	6311	1.72%
2025-09-23	18.75	18.36	-0.51	-2.70%	17.91	18.93	51654	9446	2.61%
2025-09-22	18.52	18.87	0.33	1.78%	18.40	18.88	40502	7575	2.04%
2025-09-19	18.73	18.54	-0.16	-0.86%	18.46	18.89	34326	6386	1.73%
2025-09-18	19.15	18.70	-0.52	-2.71%	18.55	19.27	57827	10983	2.92%
2025-09-17	19.32	19.22	-0.10	-0.52%	19.13	19.40	41412	7967	2.09%
2025-09-16	19.10	19.32	0.42	2.22%	18.88	19.48	52037	10007	2.63%
2025-09-15	19.01	18.90	-0.19	-1.00%	18.80	19.04	32921	6219	1.66%
2025-09-12	19.13	19.09	-0.08	-0.42%	18.95	19.42	46783	8961	2.36%
2025-09-11	18.79	19.17	0.36	1.91%	18.58	19.18	47666	9030	2.40%
2025-09-10	18.62	18.81	0.17	0.91%	18.62	19.02	42377	7981	2.14%
2025-09-09	19.10	18.64	-0.44	-2.31%	18.50	19.10	48328	9064	2.44%
2025-09-08	18.98	19.08	0.09	0.47%	18.81	19.08	47146	8940	2.38%