阳 光 城(000671) 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(%) |
| 2021-03-04 | 6.36 | 6.44 | 6.29 | 6.32 | -0.06 | -0.94 | 208,627 | 13,294 | 2.35 | 0.51 |
| 2021-03-03 | 6.28 | 6.40 | 6.26 | 6.38 | 0.06 | 0.95 | 257,915 | 16,356 | 2.22 | 0.63 |
| 2021-03-02 | 6.41 | 6.56 | 6.31 | 6.32 | -0.11 | -1.71 | 326,801 | 20,910 | 3.89 | 0.79 |
| 2021-03-01 | 6.39 | 6.47 | 6.30 | 6.43 | 0.06 | 0.94 | 355,031 | 22,688 | 2.67 | 0.86 |
| 2021-02-26 | 6.59 | 6.63 | 6.35 | 6.37 | -0.34 | -5.07 | 491,970 | 31,827 | 4.17 | 1.19 |
| 2021-02-25 | 6.40 | 6.95 | 6.33 | 6.71 | 0.38 | 6.00 | 810,917 | 54,566 | 9.79 | 1.97 |
| 2021-02-24 | 6.30 | 6.42 | 6.29 | 6.33 | 0.04 | 0.64 | 205,830 | 13,092 | 2.07 | 0.50 |
| 2021-02-23 | 6.38 | 6.43 | 6.28 | 6.29 | -0.10 | -1.56 | 233,076 | 14,735 | 2.35 | 0.57 |
| 2021-02-22 | 6.35 | 6.46 | 6.33 | 6.39 | 0.03 | 0.47 | 307,243 | 19,690 | 2.04 | 0.74 |
| 2021-02-19 | 6.29 | 6.41 | 6.26 | 6.36 | 0.09 | 1.44 | 272,151 | 17,268 | 2.39 | 0.66 |
| 2021-02-18 | 6.09 | 6.29 | 6.08 | 6.27 | 0.24 | 3.98 | 228,714 | 14,171 | 3.48 | 0.55 |
| 2021-02-10 | 6.08 | 6.12 | 6.03 | 6.03 | -0.05 | -0.82 | 133,698 | 8,092 | 1.48 | 0.32 |
| 2021-02-09 | 6.06 | 6.09 | 5.96 | 6.08 | 0.02 | 0.33 | 154,639 | 9,335 | 2.15 | 0.37 |
| 2021-02-08 | 6.06 | 6.18 | 6.01 | 6.06 | 0.01 | 0.17 | 208,187 | 12,691 | 2.81 | 0.50 |
| 2021-02-05 | 6.00 | 6.15 | 5.96 | 6.05 | 0.09 | 1.51 | 285,363 | 17,250 | 3.19 | 0.69 |
| 2021-02-04 | 6.06 | 6.12 | 5.96 | 5.96 | -0.13 | -2.13 | 265,192 | 15,954 | 2.63 | 0.64 |
| 2021-02-03 | 6.07 | 6.12 | 5.98 | 6.09 | 0.01 | 0.16 | 205,904 | 12,443 | 2.30 | 0.50 |
| 2021-02-02 | 6.11 | 6.15 | 6.03 | 6.08 | 0.00 | 0.00 | 225,728 | 13,705 | 1.97 | 0.55 |
| 2021-02-01 | 6.04 | 6.15 | 6.01 | 6.08 | 0.02 | 0.33 | 215,476 | 13,105 | 2.31 | 0.52 |
| 2021-01-29 | 6.10 | 6.16 | 6.04 | 6.06 | 0.00 | 0.00 | 200,378 | 12,228 | 1.98 | 0.49 |
| 2021-01-28 | 6.17 | 6.17 | 6.00 | 6.06 | -0.12 | -1.94 | 254,383 | 15,425 | 2.75 | 0.62 |
| 2021-01-27 | 6.20 | 6.30 | 6.14 | 6.18 | -0.02 | -0.32 | 233,922 | 14,519 | 2.58 | 0.57 |
| 2021-01-26 | 6.27 | 6.34 | 6.18 | 6.20 | -0.13 | -2.05 | 237,700 | 14,832 | 2.53 | 0.58 |
| 2021-01-25 | 6.42 | 6.45 | 6.31 | 6.33 | -0.15 | -2.31 | 240,404 | 15,238 | 2.16 | 0.58 |
| 2021-01-22 | 6.51 | 6.54 | 6.34 | 6.48 | 0.01 | 0.15 | 252,752 | 16,244 | 3.09 | 0.61 |
| 2021-01-21 | 6.60 | 6.62 | 6.43 | 6.47 | -0.16 | -2.41 | 359,035 | 23,337 | 2.87 | 0.87 |
| 2021-01-20 | 6.67 | 6.68 | 6.53 | 6.63 | -0.07 | -1.04 | 321,166 | 21,240 | 2.24 | 0.78 |
| 2021-01-19 | 6.53 | 6.88 | 6.40 | 6.70 | 0.08 | 1.21 | 559,649 | 37,348 | 7.25 | 1.36 |
| 2021-01-18 | 6.44 | 6.67 | 6.38 | 6.62 | 0.37 | 5.92 | 735,733 | 48,137 | 4.64 | 1.78 |
| 2021-01-15 | 6.23 | 6.39 | 6.20 | 6.25 | -0.02 | -0.32 | 267,548 | 16,832 | 3.03 | 0.65 |
| 2021-01-14 | 6.22 | 6.41 | 6.21 | 6.27 | 0.00 | 0.00 | 268,108 | 16,821 | 3.19 | 0.65 |
| 2021-01-13 | 6.23 | 6.29 | 6.14 | 6.27 | 0.02 | 0.32 | 242,066 | 15,041 | 2.40 | 0.59 |
| 2021-01-12 | 6.23 | 6.29 | 6.11 | 6.25 | 0.02 | 0.32 | 193,070 | 11,980 | 2.89 | 0.47 |
| 2021-01-11 | 6.40 | 6.47 | 6.20 | 6.23 | -0.16 | -2.50 | 245,561 | 15,480 | 4.23 | 0.60 |
| 2021-01-08 | 6.18 | 6.48 | 6.17 | 6.39 | 0.14 | 2.24 | 286,909 | 18,257 | 4.96 | 0.70 |
| 2021-01-07 | 6.31 | 6.45 | 6.11 | 6.25 | -0.09 | -1.42 | 302,383 | 18,903 | 5.36 | 0.73 |
| 2021-01-06 | 6.29 | 6.41 | 6.23 | 6.34 | 0.05 | 0.79 | 278,997 | 17,684 | 2.86 | 0.68 |
| 2021-01-05 | 6.25 | 6.30 | 6.10 | 6.29 | 0.02 | 0.32 | 241,090 | 14,915 | 3.19 | 0.58 |
| 2021-01-04 | 6.45 | 6.46 | 6.12 | 6.27 | -0.25 | -3.83 | 426,493 | 26,769 | 5.21 | 1.03 |
