国际实业(000159) 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(%) |
| 2019-08-22 | 6.38 | 6.76 | 6.32 | 6.72 | 0.31 | 4.84 | 504,800 | 33,190 | 6.86 | 10.50 |
| 2019-08-21 | 6.32 | 6.45 | 6.27 | 6.41 | 0.05 | 0.79 | 202,113 | 12,881 | 2.83 | 4.20 |
| 2019-08-20 | 6.42 | 6.50 | 6.30 | 6.36 | -0.02 | -0.31 | 249,313 | 15,913 | 3.13 | 5.19 |
| 2019-08-19 | 6.23 | 6.40 | 6.19 | 6.38 | 0.18 | 2.90 | 232,533 | 14,671 | 3.39 | 4.84 |
| 2019-08-16 | 6.25 | 6.29 | 6.14 | 6.20 | -0.07 | -1.12 | 191,809 | 11,907 | 2.39 | 3.99 |
| 2019-08-15 | 5.97 | 6.40 | 5.91 | 6.27 | 0.11 | 1.79 | 268,236 | 16,641 | 7.95 | 5.58 |
| 2019-08-14 | 6.23 | 6.28 | 6.13 | 6.16 | 0.03 | 0.49 | 117,562 | 7,300 | 2.45 | 2.45 |
| 2019-08-13 | 6.22 | 6.23 | 6.10 | 6.13 | -0.10 | -1.61 | 100,151 | 6,157 | 2.09 | 2.08 |
| 2019-08-12 | 6.14 | 6.25 | 6.09 | 6.23 | 0.13 | 2.13 | 119,659 | 7,414 | 2.62 | 2.49 |
| 2019-08-09 | 6.35 | 6.38 | 6.08 | 6.10 | -0.23 | -3.63 | 161,233 | 10,037 | 4.74 | 3.35 |
| 2019-08-08 | 6.20 | 6.47 | 6.15 | 6.33 | 0.15 | 2.43 | 198,951 | 12,541 | 5.18 | 4.14 |
| 2019-08-07 | 6.19 | 6.28 | 6.11 | 6.18 | 0.02 | 0.32 | 136,028 | 8,421 | 2.76 | 2.83 |
| 2019-08-06 | 6.46 | 6.47 | 6.01 | 6.16 | -0.41 | -6.24 | 198,488 | 12,266 | 7.00 | 4.13 |
| 2019-08-05 | 6.55 | 6.65 | 6.45 | 6.57 | -0.03 | -0.45 | 133,958 | 8,761 | 3.03 | 2.79 |
| 2019-08-02 | 6.63 | 6.73 | 6.52 | 6.60 | -0.30 | -4.35 | 221,740 | 14,662 | 3.04 | 4.61 |
| 2019-08-01 | 6.67 | 6.92 | 6.59 | 6.90 | 0.15 | 2.22 | 206,466 | 13,959 | 4.89 | 4.30 |
| 2019-07-31 | 6.82 | 6.87 | 6.71 | 6.75 | -0.12 | -1.75 | 107,152 | 7,245 | 2.33 | 2.23 |
| 2019-07-30 | 6.84 | 6.97 | 6.79 | 6.87 | 0.03 | 0.44 | 150,253 | 10,350 | 2.63 | 3.13 |
| 2019-07-29 | 6.93 | 6.93 | 6.74 | 6.84 | -0.02 | -0.29 | 113,001 | 7,696 | 2.77 | 2.35 |
| 2019-07-26 | 6.82 | 7.05 | 6.80 | 6.86 | 0.02 | 0.29 | 177,209 | 12,255 | 3.66 | 3.69 |
| 2019-07-25 | 7.06 | 7.07 | 6.82 | 6.84 | -0.14 | -2.01 | 167,083 | 11,532 | 3.58 | 3.48 |
| 2019-07-24 | 6.89 | 7.17 | 6.86 | 6.98 | 0.19 | 2.80 | 252,993 | 17,746 | 4.57 | 5.26 |
| 2019-07-23 | 6.53 | 6.89 | 6.49 | 6.79 | 0.29 | 4.46 | 233,889 | 15,710 | 6.15 | 4.87 |
| 2019-07-22 | 6.95 | 7.03 | 6.43 | 6.50 | -0.38 | -5.52 | 190,308 | 12,538 | 8.72 | 3.96 |
| 2019-07-19 | 6.86 | 7.00 | 6.86 | 6.88 | 0.06 | 0.88 | 136,903 | 9,488 | 2.05 | 2.85 |
| 2019-07-18 | 7.01 | 7.03 | 6.82 | 6.82 | -0.24 | -3.40 | 134,129 | 9,232 | 2.97 | 2.79 |
| 2019-07-17 | 7.18 | 7.18 | 7.00 | 7.06 | -0.11 | -1.53 | 158,086 | 11,167 | 2.51 | 3.29 |
| 2019-07-16 | 7.10 | 7.18 | 7.08 | 7.17 | 0.05 | 0.70 | 124,965 | 8,914 | 1.40 | 2.60 |
| 2019-07-15 | 7.06 | 7.23 | 6.82 | 7.12 | 0.08 | 1.14 | 187,428 | 13,215 | 5.82 | 3.90 |
| 2019-07-12 | 7.03 | 7.10 | 6.94 | 7.04 | 0.04 | 0.57 | 139,448 | 9,825 | 2.29 | 2.90 |
| 2019-07-11 | 7.15 | 7.22 | 6.97 | 7.00 | -0.09 | -1.27 | 133,569 | 9,470 | 3.53 | 2.78 |
| 2019-07-10 | 7.14 | 7.15 | 6.94 | 7.09 | -0.05 | -0.70 | 118,563 | 8,335 | 2.94 | 2.47 |
| 2019-07-09 | 7.03 | 7.14 | 6.85 | 7.14 | 0.10 | 1.42 | 161,737 | 11,356 | 4.12 | 3.36 |
| 2019-07-08 | 7.59 | 7.59 | 6.97 | 7.04 | -0.53 | -7.00 | 263,561 | 18,836 | 8.19 | 5.48 |
| 2019-07-05 | 7.62 | 7.65 | 7.54 | 7.60 | 0.01 | 0.13 | 125,489 | 9,542 | 1.45 | 2.61 |
| 2019-07-04 | 7.73 | 7.76 | 7.53 | 7.59 | -0.11 | -1.43 | 154,479 | 11,778 | 2.99 | 3.21 |
| 2019-07-03 | 7.96 | 7.97 | 7.65 | 7.70 | -0.25 | -3.14 | 235,550 | 18,191 | 4.03 | 4.90 |
| 2019-07-02 | 8.09 | 8.10 | 7.87 | 7.95 | -0.07 | -0.87 | 220,130 | 17,545 | 2.87 | 4.58 |
| 2019-07-01 | 7.80 | 8.02 | 7.70 | 8.02 | 0.44 | 5.80 | 332,021 | 26,189 | 4.22 | 6.91 |
