恒天海龙(000677) 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(%) |
| 2020-08-14 | 3.19 | 3.21 | 3.13 | 3.19 | 0.00 | 0.00 | 72,466 | 2,298 | 2.51 | 0.84 |
| 2020-08-13 | 3.15 | 3.23 | 3.15 | 3.19 | 0.02 | 0.63 | 91,613 | 2,931 | 2.52 | 1.06 |
| 2020-08-12 | 3.14 | 3.17 | 3.07 | 3.17 | 0.02 | 0.63 | 101,993 | 3,176 | 3.17 | 1.18 |
| 2020-08-11 | 3.25 | 3.25 | 3.14 | 3.15 | -0.10 | -3.08 | 108,456 | 3,463 | 3.38 | 1.26 |
| 2020-08-10 | 3.19 | 3.29 | 3.15 | 3.25 | 0.06 | 1.88 | 135,969 | 4,379 | 4.39 | 1.57 |
| 2020-08-07 | 3.24 | 3.24 | 3.17 | 3.19 | -0.06 | -1.85 | 89,651 | 2,867 | 2.15 | 1.04 |
| 2020-08-06 | 3.24 | 3.29 | 3.22 | 3.25 | 0.01 | 0.31 | 139,243 | 4,522 | 2.16 | 1.61 |
| 2020-08-05 | 3.19 | 3.30 | 3.13 | 3.24 | 0.04 | 1.25 | 218,494 | 7,071 | 5.31 | 2.53 |
| 2020-08-04 | 3.20 | 3.22 | 3.15 | 3.20 | 0.00 | 0.00 | 100,913 | 3,208 | 2.19 | 1.17 |
| 2020-08-03 | 3.16 | 3.21 | 3.16 | 3.20 | 0.06 | 1.91 | 95,033 | 3,028 | 1.59 | 1.10 |
| 2020-07-31 | 3.09 | 3.17 | 3.09 | 3.14 | 0.03 | 0.96 | 74,853 | 2,344 | 2.57 | 0.87 |
| 2020-07-30 | 3.11 | 3.17 | 3.10 | 3.11 | -0.01 | -0.32 | 69,143 | 2,163 | 2.24 | 0.80 |
| 2020-07-29 | 3.09 | 3.13 | 3.03 | 3.12 | 0.03 | 0.97 | 62,196 | 1,923 | 3.24 | 0.72 |
| 2020-07-28 | 3.05 | 3.14 | 3.05 | 3.09 | 0.05 | 1.64 | 60,319 | 1,865 | 2.96 | 0.70 |
| 2020-07-27 | 3.06 | 3.09 | 3.02 | 3.04 | -0.03 | -0.98 | 65,219 | 1,983 | 2.28 | 0.75 |
| 2020-07-24 | 3.13 | 3.18 | 3.04 | 3.07 | -0.07 | -2.23 | 86,991 | 2,700 | 4.46 | 1.01 |
| 2020-07-23 | 3.19 | 3.19 | 3.10 | 3.14 | -0.06 | -1.88 | 87,754 | 2,752 | 2.81 | 1.02 |
| 2020-07-22 | 3.19 | 3.22 | 3.16 | 3.20 | 0.01 | 0.31 | 81,789 | 2,615 | 1.88 | 0.95 |
| 2020-07-21 | 3.24 | 3.24 | 3.17 | 3.19 | -0.02 | -0.62 | 64,703 | 2,063 | 2.18 | 0.75 |
| 2020-07-20 | 3.13 | 3.22 | 3.13 | 3.21 | 0.08 | 2.56 | 91,637 | 2,919 | 2.88 | 1.06 |
| 2020-07-17 | 3.11 | 3.16 | 3.07 | 3.13 | 0.03 | 0.97 | 79,212 | 2,471 | 2.90 | 0.92 |
| 2020-07-16 | 3.24 | 3.25 | 3.09 | 3.10 | -0.13 | -4.02 | 123,313 | 3,908 | 4.95 | 1.43 |
| 2020-07-15 | 3.29 | 3.31 | 3.18 | 3.23 | -0.04 | -1.22 | 118,603 | 3,837 | 3.98 | 1.37 |
| 2020-07-14 | 3.30 | 3.36 | 3.22 | 3.27 | -0.02 | -0.61 | 162,420 | 5,337 | 4.26 | 1.88 |
| 2020-07-13 | 3.20 | 3.30 | 3.20 | 3.29 | 0.10 | 3.13 | 182,999 | 5,966 | 3.13 | 2.12 |
| 2020-07-10 | 3.31 | 3.31 | 3.19 | 3.19 | -0.08 | -2.45 | 164,881 | 5,337 | 3.67 | 1.91 |
| 2020-07-09 | 3.20 | 3.27 | 3.20 | 3.27 | 0.08 | 2.51 | 223,929 | 7,270 | 2.19 | 2.59 |
| 2020-07-08 | 3.16 | 3.20 | 3.13 | 3.19 | 0.02 | 0.63 | 149,448 | 4,730 | 2.21 | 1.73 |
| 2020-07-07 | 3.20 | 3.25 | 3.15 | 3.17 | -0.01 | -0.31 | 130,872 | 4,167 | 3.14 | 1.51 |
| 2020-07-06 | 3.10 | 3.19 | 3.10 | 3.18 | 0.09 | 2.91 | 137,810 | 4,357 | 2.91 | 1.60 |
| 2020-07-03 | 3.05 | 3.10 | 3.05 | 3.09 | 0.03 | 0.98 | 76,151 | 2,349 | 1.63 | 0.88 |
| 2020-07-02 | 3.04 | 3.07 | 3.01 | 3.06 | 0.02 | 0.66 | 62,731 | 1,910 | 1.97 | 0.73 |
| 2020-07-01 | 3.06 | 3.06 | 3.02 | 3.04 | 0.00 | 0.00 | 42,265 | 1,280 | 1.32 | 0.49 |
