大唐电信(600198)股票行情
大唐电信(600198)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 8.22 | 8.22 | 0.02 | 0.24% | 8.15 | 8.25 | 92429 | 7566.63 | 0.71% |
| 2025-06-16 | 8.08 | 8.20 | 0.07 | 0.86% | 8.06 | 8.23 | 104554 | 8562.25 | 0.80% |
| 2025-06-13 | 8.29 | 8.13 | -0.22 | -2.63% | 8.12 | 8.30 | 183447 | 15009.83 | 1.41% |
| 2025-06-12 | 8.31 | 8.35 | 0.02 | 0.24% | 8.27 | 8.45 | 139460 | 11672.13 | 1.07% |
| 2025-06-11 | 8.32 | 8.33 | 0.00 | 0.00% | 8.28 | 8.39 | 117903 | 9838.61 | 0.91% |
| 2025-06-10 | 8.54 | 8.33 | -0.20 | -2.34% | 8.23 | 8.56 | 228587 | 19149.05 | 1.76% |
| 2025-06-09 | 8.47 | 8.53 | 0.04 | 0.47% | 8.47 | 8.59 | 150192 | 12811.42 | 1.15% |
| 2025-06-06 | 8.51 | 8.49 | -0.07 | -0.82% | 8.45 | 8.56 | 148839 | 12639.05 | 1.14% |
| 2025-06-05 | 8.42 | 8.56 | 0.12 | 1.42% | 8.33 | 8.63 | 245775 | 20841.79 | 1.89% |
| 2025-06-04 | 8.51 | 8.44 | 0.00 | 0.00% | 8.41 | 8.53 | 174416 | 14738.61 | 1.34% |
| 2025-06-03 | 8.44 | 8.44 | -0.11 | -1.29% | 8.38 | 8.58 | 254475 | 21512.87 | 1.95% |
| 2025-05-30 | 8.76 | 8.55 | -0.28 | -3.17% | 8.54 | 8.80 | 257934 | 22197.27 | 1.98% |
| 2025-05-29 | 8.68 | 8.83 | 0.11 | 1.26% | 8.60 | 8.86 | 346645 | 30463.53 | 2.66% |
| 2025-05-28 | 8.66 | 8.72 | 0.08 | 0.93% | 8.61 | 8.82 | 337879 | 29366.77 | 2.60% |
| 2025-05-27 | 8.64 | 8.64 | -0.06 | -0.69% | 8.51 | 8.67 | 271794 | 23297.79 | 2.09% |
| 2025-05-26 | 8.58 | 8.70 | 0.18 | 2.11% | 8.55 | 8.80 | 353834 | 30712.83 | 2.72% |
| 2025-05-23 | 8.86 | 8.52 | -0.30 | -3.40% | 8.51 | 8.88 | 427848 | 37087.78 | 3.29% |
| 2025-05-22 | 9.12 | 8.82 | -0.40 | -4.34% | 8.80 | 9.21 | 728851 | 65463.60 | 5.60% |
| 2025-05-21 | 9.64 | 9.22 | -0.01 | -0.11% | 9.20 | 9.83 | 1374508 | 129950.63 | 10.56% |
| 2025-05-20 | 8.39 | 9.23 | 0.84 | 10.01% | 8.31 | 9.23 | 658820 | 58726.95 | 5.06% |
| 2025-05-19 | 8.25 | 8.39 | 0.24 | 2.94% | 8.25 | 8.63 | 359467 | 30268.42 | 2.76% |
| 2025-05-16 | 8.15 | 8.15 | 0.04 | 0.49% | 8.06 | 8.21 | 72333 | 5903.14 | 0.56% |
| 2025-05-15 | 8.26 | 8.11 | -0.16 | -1.93% | 8.10 | 8.27 | 101332 | 8250.44 | 0.78% |
| 2025-05-14 | 8.28 | 8.27 | 0.00 | 0.00% | 8.20 | 8.34 | 122166 | 10096.94 | 0.94% |
| 2025-05-13 | 8.40 | 8.27 | -0.06 | -0.72% | 8.23 | 8.43 | 118942 | 9902.74 | 0.91% |
| 2025-05-12 | 8.26 | 8.33 | 0.07 | 0.85% | 8.26 | 8.40 | 134054 | 11166.92 | 1.03% |
| 2025-05-09 | 8.40 | 8.26 | -0.13 | -1.55% | 8.21 | 8.40 | 124997 | 10352.27 | 0.96% |
| 2025-05-08 | 8.20 | 8.39 | 0.14 | 1.70% | 8.19 | 8.43 | 182068 | 15193.71 | 1.40% |
| 2025-05-07 | 8.34 | 8.25 | -0.01 | -0.12% | 8.15 | 8.38 | 186545 | 15357.48 | 1.43% |
| 2025-05-06 | 7.94 | 8.26 | 0.38 | 4.82% | 7.94 | 8.28 | 219661 | 17891.96 | 1.69% |
| 2025-04-30 | 7.76 | 7.88 | 0.16 | 2.07% | 7.71 | 7.94 | 146294 | 11499.15 | 1.12% |
| 2025-04-29 | 7.70 | 7.72 | 0.02 | 0.26% | 7.61 | 7.80 | 93040 | 7195.85 | 0.71% |
| 2025-04-28 | 7.83 | 7.70 | -0.16 | -2.04% | 7.66 | 7.87 | 131810 | 10194.82 | 1.01% |
| 2025-04-25 | 7.81 | 7.86 | -0.01 | -0.13% | 7.81 | 7.98 | 121517 | 9599.07 | 0.93% |
| 2025-04-24 | 8.07 | 7.87 | -0.22 | -2.72% | 7.86 | 8.08 | 150351 | 11934.87 | 1.15% |
| 2025-04-23 | 8.04 | 8.09 | 0.06 | 0.75% | 8.04 | 8.13 | 126942 | 10268.08 | 0.98% |
| 2025-04-22 | 8.10 | 8.03 | -0.12 | -1.47% | 8.00 | 8.15 | 153216 | 12357.32 | 1.18% |
| 2025-04-21 | 8.12 | 8.15 | 0.01 | 0.12% | 8.07 | 8.21 | 205759 | 16721.76 | 1.58% |
| 2025-04-18 | 7.83 | 8.14 | 0.30 | 3.83% | 7.78 | 8.34 | 318581 | 25820.41 | 2.45% |
| 2025-04-17 | 7.83 | 7.84 | -0.03 | -0.38% | 7.80 | 7.96 | 110583 | 8728.44 | 0.85% |
| 2025-04-16 | 8.01 | 7.87 | -0.14 | -1.75% | 7.70 | 8.03 | 146549 | 11512.93 | 1.13% |
| 2025-04-15 | 8.02 | 8.01 | -0.01 | -0.12% | 7.91 | 8.08 | 160394 | 12827.93 | 1.23% |
| 2025-04-14 | 8.01 | 8.02 | 0.07 | 0.88% | 7.96 | 8.16 | 190984 | 15358.83 | 1.47% |
| 2025-04-11 | 7.65 | 7.95 | 0.21 | 2.71% | 7.63 | 8.06 | 286170 | 22571.10 | 2.20% |
| 2025-04-10 | 7.70 | 7.74 | 0.14 | 1.84% | 7.62 | 7.93 | 262767 | 20496.86 | 2.02% |
| 2025-04-09 | 7.10 | 7.60 | 0.40 | 5.56% | 6.68 | 7.65 | 379342 | 27695.14 | 2.91% |
| 2025-04-08 | 7.30 | 7.20 | -0.29 | -3.87% | 7.02 | 7.51 | 314464 | 22595.90 | 2.42% |
| 2025-04-07 | 7.87 | 7.49 | -0.83 | -9.98% | 7.49 | 7.87 | 183745 | 13865.43 | 1.41% |
| 2025-04-03 | 8.28 | 8.32 | -0.04 | -0.48% | 8.20 | 8.40 | 107131 | 8901.25 | 0.82% |
| 2025-04-02 | 8.39 | 8.36 | -0.03 | -0.36% | 8.35 | 8.45 | 78941 | 6628.48 | 0.61% |
| 2025-04-01 | 8.32 | 8.39 | 0.08 | 0.96% | 8.32 | 8.48 | 125177 | 10530.28 | 0.96% |
| 2025-03-31 | 8.39 | 8.31 | -0.11 | -1.31% | 8.15 | 8.39 | 155766 | 12865.05 | 1.20% |
| 2025-03-28 | 8.51 | 8.42 | -0.09 | -1.06% | 8.40 | 8.55 | 104006 | 8801.69 | 0.80% |
| 2025-03-27 | 8.50 | 8.51 | -0.01 | -0.12% | 8.39 | 8.58 | 130368 | 11072.11 | 1.00% |
| 2025-03-26 | 8.53 | 8.52 | -0.01 | -0.12% | 8.49 | 8.57 | 104181 | 8889.56 | 0.80% |
| 2025-03-25 | 8.54 | 8.53 | -0.01 | -0.12% | 8.49 | 8.62 | 139351 | 11914.87 | 1.07% |
| 2025-03-24 | 8.78 | 8.54 | -0.26 | -2.95% | 8.35 | 8.78 | 278031 | 23738.71 | 2.14% |
| 2025-03-21 | 9.06 | 8.80 | -0.27 | -2.98% | 8.77 | 9.06 | 272803 | 24216.88 | 2.10% |
| 2025-03-20 | 9.02 | 9.07 | 0.03 | 0.33% | 9.00 | 9.25 | 214324 | 19542.92 | 1.65% |
| 2025-03-19 | 9.14 | 9.04 | -0.14 | -1.53% | 9.02 | 9.17 | 190593 | 17255.32 | 1.46% |
| 2025-03-18 | 9.22 | 9.18 | -0.02 | -0.22% | 9.12 | 9.26 | 177074 | 16269.65 | 1.36% |
| 2025-03-17 | 9.16 | 9.20 | 0.02 | 0.22% | 9.15 | 9.27 | 171559 | 15798.64 | 1.32% |
| 2025-03-14 | 9.08 | 9.18 | 0.08 | 0.88% | 9.03 | 9.20 | 222742 | 20355.91 | 1.71% |
| 2025-03-13 | 9.39 | 9.10 | -0.30 | -3.19% | 9.03 | 9.39 | 292742 | 26812.49 | 2.25% |
| 2025-03-12 | 9.31 | 9.40 | 0.09 | 0.97% | 9.30 | 9.53 | 291885 | 27430.32 | 2.24% |
| 2025-03-11 | 9.11 | 9.31 | 0.05 | 0.54% | 9.11 | 9.35 | 230692 | 21284.79 | 1.77% |
| 2025-03-10 | 9.34 | 9.26 | -0.12 | -1.28% | 9.20 | 9.36 | 240494 | 22254.49 | 1.85% |
| 2025-03-07 | 9.63 | 9.38 | -0.31 | -3.20% | 9.28 | 9.64 | 456420 | 43257.82 | 3.51% |
| 2025-03-06 | 9.63 | 9.69 | 0.04 | 0.41% | 9.47 | 9.89 | 651596 | 62954.02 | 5.00% |
| 2025-03-05 | 9.18 | 9.65 | 0.44 | 4.78% | 9.18 | 9.88 | 726108 | 69609.34 | 5.58% |
| 2025-03-04 | 8.95 | 9.21 | 0.25 | 2.79% | 8.85 | 9.35 | 396603 | 36268.66 | 3.05% |
| 2025-03-03 | 9.02 | 8.96 | -0.06 | -0.67% | 8.81 | 9.16 | 341144 | 30716.17 | 2.62% |
| 2025-02-28 | 9.58 | 9.02 | -0.68 | -7.01% | 8.93 | 9.58 | 507648 | 47075.71 | 3.90% |
| 2025-02-27 | 10.00 | 9.70 | -0.26 | -2.61% | 9.52 | 10.08 | 537477 | 52426.83 | 4.13% |
| 2025-02-26 | 9.94 | 9.96 | 0.05 | 0.50% | 9.80 | 10.00 | 581164 | 57433.86 | 4.46% |
| 2025-02-25 | 9.82 | 9.91 | -0.10 | -1.00% | 9.82 | 10.30 | 746708 | 75211.92 | 5.74% |
| 2025-02-24 | 10.25 | 10.01 | -0.08 | -0.79% | 9.87 | 10.34 | 1391253 | 141094.56 | 10.69% |
| 2025-02-21 | 9.17 | 10.09 | 0.92 | 10.03% | 9.10 | 10.09 | 689993 | 67510.12 | 5.30% |
| 2025-02-20 | 9.21 | 9.17 | -0.01 | -0.11% | 9.11 | 9.26 | 203186 | 18651.62 | 1.56% |
| 2025-02-19 | 8.96 | 9.18 | 0.21 | 2.34% | 8.91 | 9.18 | 253544 | 23073.24 | 1.95% |
上证大盘股票行情在线 K线走势图
