平潭发展(000592) 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(%) |
| 2019-06-18 | 3.43 | 3.45 | 3.36 | 3.40 | -0.03 | -0.87 | 134,344 | 4,564 | 2.62 | 0.70 |
| 2019-06-17 | 3.48 | 3.50 | 3.40 | 3.43 | -0.02 | -0.58 | 153,496 | 5,269 | 2.90 | 0.80 |
| 2019-06-14 | 3.47 | 3.55 | 3.42 | 3.45 | -0.02 | -0.58 | 256,693 | 8,943 | 3.75 | 1.34 |
| 2019-06-13 | 3.43 | 3.49 | 3.41 | 3.47 | 0.02 | 0.58 | 224,735 | 7,771 | 2.32 | 1.17 |
| 2019-06-12 | 3.45 | 3.54 | 3.43 | 3.45 | -0.02 | -0.58 | 294,541 | 10,238 | 3.17 | 1.54 |
| 2019-06-11 | 3.33 | 3.52 | 3.32 | 3.47 | 0.09 | 2.66 | 395,654 | 13,608 | 5.92 | 2.07 |
| 2019-06-10 | 3.31 | 3.46 | 3.23 | 3.38 | 0.11 | 3.36 | 251,365 | 8,359 | 7.03 | 1.31 |
| 2019-06-06 | 3.41 | 3.44 | 3.25 | 3.27 | -0.16 | -4.66 | 362,023 | 12,039 | 5.54 | 1.89 |
| 2019-06-05 | 3.49 | 3.52 | 3.41 | 3.43 | -0.01 | -0.29 | 255,916 | 8,851 | 3.20 | 1.34 |
| 2019-06-04 | 3.61 | 3.62 | 3.39 | 3.44 | -0.17 | -4.71 | 440,295 | 15,333 | 6.37 | 2.30 |
| 2019-06-03 | 3.57 | 3.69 | 3.56 | 3.61 | 0.02 | 0.56 | 388,467 | 14,044 | 3.62 | 2.03 |
| 2019-05-31 | 3.54 | 3.74 | 3.51 | 3.59 | 0.03 | 0.84 | 543,192 | 19,712 | 6.46 | 2.84 |
| 2019-05-30 | 3.54 | 3.59 | 3.47 | 3.56 | -0.11 | -3.00 | 641,230 | 22,674 | 3.27 | 3.35 |
| 2019-05-29 | 3.44 | 3.81 | 3.43 | 3.67 | 0.21 | 6.07 | 1,025,235 | 38,208 | 10.98 | 5.36 |
| 2019-05-28 | 3.47 | 3.55 | 3.44 | 3.46 | 0.00 | 0.00 | 271,769 | 9,524 | 3.18 | 1.42 |
| 2019-05-27 | 3.41 | 3.49 | 3.38 | 3.46 | 0.06 | 1.76 | 242,125 | 8,330 | 3.24 | 1.26 |
| 2019-05-24 | 3.50 | 3.55 | 3.40 | 3.40 | -0.12 | -3.41 | 201,019 | 6,977 | 4.26 | 1.05 |
| 2019-05-23 | 3.56 | 3.60 | 3.48 | 3.52 | -0.10 | -2.76 | 318,520 | 11,213 | 3.31 | 1.66 |
| 2019-05-22 | 3.58 | 3.73 | 3.50 | 3.62 | 0.03 | 0.84 | 469,054 | 16,928 | 6.41 | 2.45 |
| 2019-05-21 | 3.52 | 3.65 | 3.49 | 3.59 | 0.04 | 1.13 | 343,753 | 12,277 | 4.51 | 1.80 |
| 2019-05-20 | 3.65 | 3.73 | 3.37 | 3.55 | -0.15 | -4.05 | 479,240 | 16,942 | 9.73 | 2.50 |
| 2019-05-17 | 3.84 | 3.97 | 3.69 | 3.70 | -0.21 | -5.37 | 625,241 | 24,001 | 7.16 | 3.27 |
| 2019-05-16 | 3.80 | 4.05 | 3.74 | 3.91 | 0.12 | 3.17 | 621,338 | 24,280 | 8.18 | 3.25 |
| 2019-05-15 | 3.74 | 3.81 | 3.72 | 3.79 | 0.07 | 1.88 | 375,676 | 14,118 | 2.42 | 1.96 |
| 2019-05-14 | 3.71 | 3.75 | 3.66 | 3.72 | -0.04 | -1.06 | 332,829 | 12,348 | 2.39 | 1.74 |
| 2019-05-13 | 3.76 | 3.81 | 3.71 | 3.76 | -0.08 | -2.08 | 287,621 | 10,816 | 2.60 | 1.50 |
| 2019-05-10 | 3.82 | 3.90 | 3.63 | 3.84 | 0.07 | 1.86 | 530,584 | 20,250 | 7.16 | 2.77 |
| 2019-05-09 | 3.81 | 3.86 | 3.73 | 3.77 | -0.11 | -2.84 | 297,874 | 11,296 | 3.35 | 1.56 |
| 2019-05-08 | 3.71 | 3.91 | 3.63 | 3.88 | 0.02 | 0.52 | 434,996 | 16,469 | 7.25 | 2.27 |
| 2019-05-07 | 3.83 | 3.95 | 3.68 | 3.86 | 0.05 | 1.31 | 497,607 | 19,107 | 7.09 | 2.60 |
| 2019-05-06 | 4.06 | 4.14 | 3.81 | 3.81 | -0.42 | -9.93 | 750,761 | 29,599 | 7.80 | 3.92 |
| 2019-04-30 | 4.05 | 4.23 | 4.05 | 4.23 | 0.17 | 4.19 | 558,547 | 22,997 | 4.43 | 2.92 |
| 2019-04-29 | 4.36 | 4.40 | 4.02 | 4.06 | -0.21 | -4.92 | 802,472 | 33,552 | 8.90 | 4.19 |
| 2019-04-26 | 4.43 | 4.58 | 4.20 | 4.27 | -0.26 | -5.74 | 966,632 | 42,138 | 8.39 | 5.05 |
| 2019-04-25 | 4.50 | 4.79 | 4.46 | 4.53 | -0.05 | -1.09 | 1,173,984 | 54,468 | 7.21 | 6.13 |
| 2019-04-24 | 4.55 | 4.68 | 4.46 | 4.58 | -0.08 | -1.72 | 952,298 | 43,475 | 4.72 | 4.97 |
| 2019-04-23 | 4.41 | 4.84 | 4.35 | 4.66 | 0.24 | 5.43 | 2,065,715 | 95,849 | 11.09 | 10.79 |
| 2019-04-22 | 4.47 | 4.66 | 4.35 | 4.42 | -0.09 | -2.00 | 1,507,445 | 67,811 | 6.87 | 7.87 |
| 2019-04-19 | 4.76 | 4.80 | 4.46 | 4.51 | -0.42 | -8.52 | 2,622,362 | 120,810 | 6.90 | 13.70 |
| 2019-04-18 | 4.93 | 4.93 | 4.63 | 4.93 | 0.45 | 10.04 | 3,548,976 | 172,914 | 6.70 | 18.54 |
| 2019-04-17 | 4.09 | 4.48 | 4.08 | 4.48 | 0.41 | 10.07 | 1,231,910 | 53,477 | 9.83 | 6.44 |
| 2019-04-16 | 4.00 | 4.09 | 3.91 | 4.07 | 0.02 | 0.49 | 515,541 | 20,576 | 4.44 | 2.69 |
| 2019-04-15 | 4.13 | 4.19 | 4.05 | 4.05 | -0.07 | -1.70 | 518,600 | 21,367 | 3.40 | 2.71 |
| 2019-04-12 | 4.12 | 4.22 | 4.06 | 4.12 | -0.14 | -3.29 | 865,251 | 35,753 | 3.76 | 4.52 |
| 2019-04-11 | 4.10 | 4.49 | 4.06 | 4.26 | 0.18 | 4.41 | 1,612,254 | 69,432 | 10.54 | 8.42 |
| 2019-04-10 | 4.04 | 4.18 | 3.95 | 4.08 | 0.05 | 1.24 | 749,353 | 30,565 | 5.71 | 3.91 |
| 2019-04-09 | 3.92 | 4.04 | 3.91 | 4.03 | 0.08 | 2.03 | 348,063 | 13,869 | 3.29 | 1.82 |
| 2019-04-08 | 4.05 | 4.10 | 3.87 | 3.95 | -0.10 | -2.47 | 494,683 | 19,732 | 5.68 | 2.58 |
| 2019-04-04 | 4.08 | 4.13 | 4.02 | 4.05 | -0.04 | -0.98 | 478,534 | 19,448 | 2.69 | 2.50 |
| 2019-04-03 | 4.00 | 4.16 | 3.96 | 4.09 | 0.08 | 2.00 | 639,413 | 26,096 | 4.99 | 3.34 |
| 2019-04-02 | 4.05 | 4.08 | 3.95 | 4.01 | -0.03 | -0.74 | 461,852 | 18,529 | 3.22 | 2.41 |
| 2019-04-01 | 3.91 | 4.05 | 3.91 | 4.04 | 0.13 | 3.32 | 533,464 | 21,287 | 3.58 | 2.79 |
