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(%) |
| 2019-08-23 | 2.92 | 2.93 | 2.88 | 2.89 | -0.02 | -0.69 | 131,352 | 3,805 | 1.72 | 0.69 |
| 2019-08-22 | 2.93 | 2.94 | 2.87 | 2.91 | 0.00 | 0.00 | 150,244 | 4,346 | 2.41 | 0.78 |
| 2019-08-21 | 2.90 | 2.98 | 2.86 | 2.91 | 0.02 | 0.69 | 224,604 | 6,553 | 4.15 | 1.17 |
| 2019-08-20 | 2.90 | 2.93 | 2.86 | 2.89 | 0.02 | 0.70 | 185,928 | 5,376 | 2.44 | 0.97 |
| 2019-08-19 | 2.84 | 2.88 | 2.81 | 2.87 | 0.08 | 2.87 | 180,165 | 5,144 | 2.51 | 0.94 |
| 2019-08-16 | 2.78 | 2.83 | 2.77 | 2.79 | 0.01 | 0.36 | 134,189 | 3,761 | 2.16 | 0.70 |
| 2019-08-15 | 2.72 | 2.78 | 2.70 | 2.78 | -0.03 | -1.07 | 195,693 | 5,368 | 2.85 | 1.02 |
| 2019-08-14 | 2.83 | 2.86 | 2.80 | 2.81 | 0.02 | 0.72 | 150,052 | 4,250 | 2.15 | 0.78 |
| 2019-08-13 | 2.83 | 2.84 | 2.78 | 2.79 | -0.05 | -1.76 | 108,724 | 3,050 | 2.11 | 0.57 |
| 2019-08-12 | 2.80 | 2.86 | 2.79 | 2.84 | 0.02 | 0.71 | 120,482 | 3,412 | 2.48 | 0.63 |
| 2019-08-09 | 2.90 | 2.92 | 2.80 | 2.82 | -0.06 | -2.08 | 127,453 | 3,646 | 4.17 | 0.67 |
| 2019-08-08 | 2.87 | 2.90 | 2.86 | 2.88 | 0.02 | 0.70 | 92,530 | 2,667 | 1.40 | 0.48 |
| 2019-08-07 | 2.89 | 2.92 | 2.86 | 2.86 | -0.01 | -0.35 | 125,567 | 3,617 | 2.09 | 0.66 |
| 2019-08-06 | 2.94 | 2.96 | 2.75 | 2.87 | -0.18 | -5.90 | 346,695 | 9,918 | 6.89 | 1.81 |
| 2019-08-05 | 3.13 | 3.14 | 3.03 | 3.05 | -0.08 | -2.56 | 176,185 | 5,413 | 3.51 | 0.92 |
| 2019-08-02 | 3.19 | 3.21 | 3.11 | 3.13 | -0.14 | -4.28 | 264,283 | 8,331 | 3.06 | 1.38 |
| 2019-08-01 | 3.31 | 3.31 | 3.26 | 3.27 | -0.07 | -2.10 | 161,928 | 5,313 | 1.50 | 0.85 |
| 2019-07-31 | 3.29 | 3.43 | 3.26 | 3.34 | 0.05 | 1.52 | 267,506 | 8,911 | 5.17 | 1.40 |
| 2019-07-30 | 3.29 | 3.32 | 3.28 | 3.29 | 0.00 | 0.00 | 108,619 | 3,583 | 1.22 | 0.57 |
| 2019-07-29 | 3.31 | 3.34 | 3.28 | 3.29 | -0.05 | -1.50 | 125,829 | 4,153 | 1.80 | 0.66 |
| 2019-07-26 | 3.32 | 3.36 | 3.29 | 3.34 | 0.01 | 0.30 | 122,299 | 4,061 | 2.10 | 0.64 |
| 2019-07-25 | 3.33 | 3.35 | 3.31 | 3.33 | 0.00 | 0.00 | 100,312 | 3,341 | 1.20 | 0.52 |
| 2019-07-24 | 3.33 | 3.36 | 3.31 | 3.33 | 0.02 | 0.60 | 146,135 | 4,881 | 1.51 | 0.76 |
| 2019-07-23 | 3.27 | 3.32 | 3.26 | 3.31 | 0.03 | 0.91 | 108,030 | 3,561 | 1.83 | 0.56 |
| 2019-07-22 | 3.41 | 3.44 | 3.26 | 3.28 | -0.13 | -3.81 | 253,714 | 8,418 | 5.28 | 1.33 |
| 2019-07-19 | 3.47 | 3.50 | 3.41 | 3.41 | -0.03 | -0.87 | 170,956 | 5,906 | 2.62 | 0.89 |
| 2019-07-18 | 3.49 | 3.50 | 3.44 | 3.44 | -0.08 | -2.27 | 216,969 | 7,522 | 1.70 | 1.13 |
| 2019-07-17 | 3.49 | 3.63 | 3.48 | 3.52 | 0.04 | 1.15 | 287,393 | 10,188 | 4.31 | 1.50 |
| 2019-07-16 | 3.48 | 3.52 | 3.47 | 3.48 | -0.04 | -1.14 | 169,469 | 5,918 | 1.42 | 0.89 |
| 2019-07-15 | 3.48 | 3.56 | 3.46 | 3.52 | -0.01 | -0.28 | 264,125 | 9,295 | 2.83 | 1.38 |
| 2019-07-12 | 3.48 | 3.53 | 3.44 | 3.53 | 0.08 | 2.32 | 214,143 | 7,472 | 2.61 | 1.12 |
| 2019-07-11 | 3.45 | 3.52 | 3.43 | 3.45 | 0.01 | 0.29 | 188,112 | 6,526 | 2.62 | 0.98 |
| 2019-07-10 | 3.50 | 3.52 | 3.41 | 3.44 | -0.05 | -1.43 | 268,106 | 9,282 | 3.15 | 1.40 |
| 2019-07-09 | 3.49 | 3.55 | 3.46 | 3.49 | 0.01 | 0.29 | 240,970 | 8,437 | 2.59 | 1.26 |
| 2019-07-08 | 3.64 | 3.67 | 3.45 | 3.48 | -0.17 | -4.66 | 465,727 | 16,464 | 6.03 | 2.43 |
| 2019-07-05 | 3.76 | 3.86 | 3.65 | 3.65 | -0.14 | -3.69 | 598,500 | 22,391 | 5.54 | 3.13 |
| 2019-07-04 | 3.69 | 3.86 | 3.65 | 3.79 | 0.10 | 2.71 | 855,984 | 32,197 | 5.69 | 4.47 |
| 2019-07-03 | 3.59 | 3.75 | 3.57 | 3.69 | 0.10 | 2.79 | 680,119 | 24,974 | 5.01 | 3.55 |
| 2019-07-02 | 3.56 | 3.64 | 3.54 | 3.59 | 0.02 | 0.56 | 307,334 | 11,047 | 2.80 | 1.61 |
| 2019-07-01 | 3.55 | 3.59 | 3.53 | 3.57 | 0.07 | 2.00 | 355,496 | 12,672 | 1.71 | 1.86 |
