*ST大集(000564) 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(%) |
2021-02-26 | 1.88 | 1.95 | 1.83 | 1.90 | -0.02 | -1.04 | 748,231 | 14,140 | 6.25 | 3.73 |
2021-02-25 | 1.89 | 1.92 | 1.80 | 1.92 | 0.09 | 4.92 | 1,237,962 | 23,286 | 6.56 | 6.17 |
2021-02-24 | 1.77 | 1.83 | 1.76 | 1.83 | 0.09 | 5.17 | 1,007,734 | 18,277 | 4.02 | 5.02 |
2021-02-23 | 1.75 | 1.79 | 1.74 | 1.74 | -0.09 | -4.92 | 936,642 | 16,423 | 2.73 | 4.67 |
2021-02-22 | 1.68 | 1.86 | 1.68 | 1.83 | 0.06 | 3.39 | 1,896,351 | 32,955 | 10.17 | 9.45 |
2021-02-19 | 1.77 | 1.77 | 1.77 | 1.77 | -0.09 | -4.84 | 50,216 | 889 | 0.00 | 0.25 |
2021-02-10 | 1.85 | 1.89 | 1.84 | 1.86 | 0.01 | 0.54 | 283,313 | 5,272 | 2.70 | 1.41 |
2021-02-09 | 1.81 | 1.87 | 1.77 | 1.85 | 0.04 | 2.21 | 362,155 | 6,620 | 5.52 | 1.81 |
2021-02-08 | 1.89 | 1.89 | 1.80 | 1.81 | -0.08 | -4.23 | 426,990 | 7,791 | 4.76 | 2.13 |
2021-02-05 | 2.00 | 2.03 | 1.87 | 1.89 | -0.11 | -5.50 | 614,616 | 11,899 | 8.00 | 3.06 |
2021-02-04 | 2.07 | 2.12 | 1.98 | 2.00 | -0.07 | -3.38 | 489,264 | 9,982 | 6.76 | 2.44 |
2021-02-03 | 2.08 | 2.13 | 2.03 | 2.07 | -0.08 | -3.72 | 573,703 | 11,898 | 4.65 | 2.86 |
2021-02-02 | 2.05 | 2.28 | 2.05 | 2.15 | -0.13 | -5.70 | 1,044,524 | 22,119 | 10.09 | 5.21 |
2021-02-01 | 2.28 | 2.39 | 2.28 | 2.28 | -0.25 | -9.88 | 651,929 | 14,939 | 4.35 | 3.25 |
2021-01-29 | 2.40 | 2.59 | 2.35 | 2.53 | 0.12 | 4.98 | 1,134,975 | 28,272 | 9.96 | 5.66 |
2021-01-28 | 2.31 | 2.45 | 2.31 | 2.41 | 0.06 | 2.55 | 673,727 | 16,209 | 5.96 | 3.36 |
2021-01-27 | 2.28 | 2.36 | 2.25 | 2.35 | 0.05 | 2.17 | 400,220 | 9,256 | 4.78 | 2.00 |
2021-01-26 | 2.34 | 2.37 | 2.30 | 2.30 | -0.10 | -4.17 | 412,742 | 9,590 | 2.92 | 2.06 |
2021-01-25 | 2.27 | 2.51 | 2.25 | 2.40 | 0.10 | 4.35 | 719,970 | 17,178 | 11.30 | 3.59 |
2021-01-22 | 2.37 | 2.38 | 2.29 | 2.30 | -0.09 | -3.77 | 451,075 | 10,483 | 3.77 | 2.25 |
2021-01-21 | 2.37 | 2.44 | 2.34 | 2.39 | -0.01 | -0.42 | 660,625 | 15,764 | 4.17 | 3.29 |
2021-01-20 | 2.48 | 2.60 | 2.38 | 2.40 | -0.08 | -3.23 | 1,164,406 | 28,789 | 8.87 | 5.80 |
2021-01-19 | 2.25 | 2.48 | 2.22 | 2.48 | 0.23 | 10.22 | 749,796 | 17,789 | 11.56 | 3.74 |
2021-01-18 | 2.23 | 2.30 | 2.23 | 2.25 | 0.01 | 0.45 | 346,708 | 7,841 | 3.13 | 1.73 |
2021-01-15 | 2.20 | 2.35 | 2.19 | 2.24 | 0.05 | 2.28 | 544,921 | 12,350 | 7.31 | 2.72 |
2021-01-14 | 2.19 | 2.22 | 2.16 | 2.19 | 0.00 | 0.00 | 288,193 | 6,319 | 2.74 | 1.44 |
2021-01-13 | 2.24 | 2.24 | 2.16 | 2.19 | -0.06 | -2.67 | 384,295 | 8,426 | 3.56 | 1.92 |
2021-01-12 | 2.22 | 2.30 | 2.21 | 2.25 | 0.02 | 0.90 | 296,320 | 6,651 | 4.04 | 1.48 |
2021-01-11 | 2.33 | 2.34 | 2.21 | 2.23 | -0.12 | -5.11 | 431,186 | 9,758 | 5.53 | 2.15 |
2021-01-08 | 2.25 | 2.37 | 2.19 | 2.35 | 0.06 | 2.62 | 606,547 | 13,995 | 7.86 | 3.02 |
2021-01-07 | 2.43 | 2.43 | 2.27 | 2.29 | -0.16 | -6.53 | 607,376 | 14,138 | 6.53 | 3.03 |
2021-01-06 | 2.45 | 2.51 | 2.42 | 2.45 | 0.01 | 0.41 | 368,966 | 9,063 | 3.69 | 1.84 |
2021-01-05 | 2.53 | 2.53 | 2.41 | 2.44 | -0.10 | -3.94 | 589,331 | 14,490 | 4.72 | 2.94 |
2021-01-04 | 2.57 | 2.58 | 2.52 | 2.54 | -0.05 | -1.93 | 484,412 | 12,310 | 2.32 | 2.41 |