启迪古汉（000590）历史交易数据_股票行情

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(%)
2020-03-27	11.01	11.09	10.46	10.49	-0.47	-4.29	70,217	7,526	5.75	3.15
2020-03-26	10.61	11.15	10.61	10.96	0.23	2.14	88,245	9,650	5.03	3.95
2020-03-25	10.70	11.08	10.46	10.73	0.04	0.37	93,864	10,146	5.80	4.20
2020-03-24	10.65	10.90	10.34	10.69	-0.20	-1.84	103,250	10,980	5.14	4.63
2020-03-23	9.65	10.89	9.30	10.89	0.99	10.00	75,196	7,762	16.06	3.37
2020-03-20	9.60	10.06	9.57	9.90	0.34	3.56	44,395	4,344	5.13	1.99
2020-03-19	9.38	9.61	9.25	9.56	0.14	1.49	34,848	3,290	3.82	1.56
2020-03-18	9.88	10.08	9.42	9.42	-0.34	-3.48	41,712	4,068	6.76	1.87
2020-03-17	10.18	10.28	9.40	9.76	-0.37	-3.65	53,043	5,200	8.69	2.38
2020-03-16	10.30	10.78	10.01	10.13	-0.11	-1.07	67,673	7,074	7.52	3.03
2020-03-13	10.10	10.34	9.80	10.24	-0.39	-3.67	63,663	6,399	5.08	2.85
2020-03-12	10.80	10.83	10.50	10.63	-0.28	-2.57	44,017	4,695	3.02	1.97
2020-03-11	11.12	11.20	10.90	10.91	-0.17	-1.53	49,145	5,431	2.71	2.20
2020-03-10	10.73	11.09	10.51	11.08	0.25	2.31	47,881	5,186	5.36	2.14
2020-03-09	11.03	11.20	10.83	10.83	-0.30	-2.70	49,542	5,448	3.32	2.22
2020-03-06	10.94	11.25	10.88	11.13	0.04	0.36	48,572	5,410	3.34	2.18
2020-03-05	11.03	11.14	10.90	11.09	0.21	1.93	55,441	6,124	2.21	2.48
2020-03-04	10.70	10.94	10.63	10.88	0.08	0.74	34,490	3,726	2.87	1.55
2020-03-03	10.66	11.16	10.66	10.80	0.26	2.47	62,892	6,826	4.74	2.82
2020-03-02	10.25	10.66	10.23	10.54	0.32	3.13	40,562	4,246	4.21	1.82
2020-02-28	10.50	10.69	10.21	10.22	-0.58	-5.37	49,173	5,130	4.44	2.20
2020-02-27	10.90	10.99	10.72	10.80	-0.04	-0.37	36,075	3,918	2.49	1.62
2020-02-26	11.13	11.28	10.81	10.84	-0.46	-4.07	55,837	6,134	4.16	2.50
2020-02-25	10.89	11.43	10.78	11.30	0.23	2.08	89,069	9,921	5.87	3.99
2020-02-24	10.87	11.12	10.80	11.07	0.16	1.47	54,142	5,966	2.93	2.43
2020-02-21	10.75	11.03	10.70	10.91	0.17	1.58	61,034	6,641	3.07	2.73
2020-02-20	10.63	10.77	10.51	10.74	0.11	1.03	45,634	4,875	2.45	2.04
2020-02-19	10.78	10.79	10.56	10.63	-0.17	-1.57	44,702	4,783	2.13	2.00
2020-02-18	10.59	10.87	10.59	10.80	0.22	2.08	63,525	6,825	2.65	2.85
2020-02-17	10.22	10.65	10.18	10.58	0.43	4.24	63,709	6,676	4.63	2.85
2020-02-14	10.17	10.29	10.01	10.15	-0.01	-0.10	39,029	3,960	2.76	1.75
2020-02-13	10.30	10.41	10.11	10.16	-0.21	-2.03	38,603	3,945	2.89	1.73
2020-02-12	10.31	10.42	10.19	10.37	0.06	0.58	40,011	4,131	2.23	1.79
2020-02-11	10.58	10.58	10.15	10.31	-0.26	-2.46	50,389	5,218	4.07	2.26
2020-02-10	10.49	10.58	10.32	10.57	-0.01	-0.09	50,203	5,251	2.46	2.25
2020-02-07	10.71	10.98	10.34	10.58	-0.08	-0.75	69,965	7,434	6.00	3.13
2020-02-06	10.45	10.94	10.21	10.66	0.31	3.00	79,708	8,481	7.05	3.57
2020-02-05	9.85	10.48	9.85	10.35	0.53	5.40	75,016	7,633	6.42	3.36
2020-02-04	9.22	10.12	9.22	9.82	-0.41	-4.01	75,616	7,420	8.80	3.39
2020-02-03	10.23	10.23	10.23	10.23	-1.14	-10.03	11,856	1,213	0.00	0.53
2020-01-23	11.84	12.06	11.30	11.37	-0.57	-4.77	64,173	7,469	6.37	2.87
2020-01-22	12.45	12.47	11.75	11.94	-0.58	-4.63	72,555	8,735	5.75	3.25
2020-01-21	12.09	13.00	12.09	12.52	0.48	3.99	123,707	15,412	7.56	5.54
2020-01-20	12.06	12.18	11.90	12.04	0.03	0.25	37,730	4,533	2.33	1.69
2020-01-17	11.97	12.19	11.90	12.01	0.04	0.33	39,588	4,759	2.42	1.77
2020-01-16	12.14	12.35	11.96	11.97	-0.18	-1.48	46,866	5,686	3.21	2.10
2020-01-15	12.20	12.44	12.13	12.15	-0.05	-0.41	63,601	7,792	2.54	2.85
2020-01-14	12.09	12.48	12.03	12.20	0.13	1.08	70,220	8,610	3.73	3.15
2020-01-13	12.15	12.15	11.91	12.07	-0.07	-0.58	44,862	5,403	1.98	2.01
2020-01-10	11.85	12.14	11.79	12.14	0.31	2.62	65,432	7,858	2.96	2.93
2020-01-09	11.73	11.87	11.73	11.83	0.15	1.28	35,029	4,137	1.20	1.57
2020-01-08	11.96	12.02	11.66	11.68	-0.41	-3.39	58,013	6,865	2.98	2.60
2020-01-07	12.12	12.18	11.99	12.09	-0.03	-0.25	49,285	5,943	1.57	2.21
2020-01-06	11.92	12.24	11.92	12.12	0.02	0.17	65,091	7,862	2.64	2.92
2020-01-03	12.06	12.11	11.86	12.10	0.08	0.67	53,572	6,413	2.08	2.40
2020-01-02	12.08	12.08	11.88	12.02	0.06	0.50	60,989	7,300	1.67	2.73

起始日期	上市日
截止日期	今日

启迪古汉 (000590)

启迪古汉(000590) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值