四川美丰(000731) 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(%) |
| 2021-03-02 | 4.83 | 4.83 | 4.69 | 4.72 | -0.11 | -2.28 | 61,528 | 2,910 | 2.90 | 1.04 |
| 2021-03-01 | 4.67 | 4.87 | 4.67 | 4.83 | 0.16 | 3.43 | 77,992 | 3,731 | 4.28 | 1.32 |
| 2021-02-26 | 4.60 | 4.76 | 4.58 | 4.67 | 0.01 | 0.21 | 58,327 | 2,737 | 3.86 | 0.99 |
| 2021-02-25 | 4.78 | 4.79 | 4.64 | 4.66 | -0.08 | -1.69 | 75,252 | 3,545 | 3.16 | 1.27 |
| 2021-02-24 | 4.79 | 4.83 | 4.70 | 4.74 | -0.08 | -1.66 | 98,589 | 4,680 | 2.70 | 1.67 |
| 2021-02-23 | 4.62 | 5.06 | 4.62 | 4.82 | 0.17 | 3.66 | 193,051 | 9,341 | 9.46 | 3.26 |
| 2021-02-22 | 4.63 | 4.82 | 4.60 | 4.65 | 0.08 | 1.75 | 132,800 | 6,286 | 4.81 | 2.25 |
| 2021-02-19 | 4.39 | 4.60 | 4.38 | 4.57 | 0.16 | 3.63 | 73,438 | 3,320 | 4.99 | 1.24 |
| 2021-02-18 | 4.32 | 4.43 | 4.32 | 4.41 | 0.13 | 3.04 | 65,194 | 2,857 | 2.57 | 1.10 |
| 2021-02-10 | 4.28 | 4.30 | 4.26 | 4.28 | 0.01 | 0.23 | 37,155 | 1,591 | 0.94 | 0.63 |
| 2021-02-09 | 4.21 | 4.29 | 4.19 | 4.27 | 0.05 | 1.18 | 36,752 | 1,560 | 2.37 | 0.62 |
| 2021-02-08 | 4.15 | 4.24 | 4.12 | 4.22 | 0.06 | 1.44 | 37,414 | 1,569 | 2.88 | 0.63 |
| 2021-02-05 | 4.22 | 4.27 | 4.13 | 4.16 | -0.06 | -1.42 | 34,570 | 1,452 | 3.32 | 0.58 |
| 2021-02-04 | 4.34 | 4.34 | 4.16 | 4.22 | -0.11 | -2.54 | 54,187 | 2,298 | 4.16 | 0.92 |
| 2021-02-03 | 4.32 | 4.39 | 4.28 | 4.33 | 0.03 | 0.70 | 40,576 | 1,753 | 2.56 | 0.69 |
| 2021-02-02 | 4.35 | 4.36 | 4.28 | 4.30 | -0.05 | -1.15 | 30,079 | 1,296 | 1.84 | 0.51 |
| 2021-02-01 | 4.32 | 4.40 | 4.32 | 4.35 | 0.02 | 0.46 | 35,182 | 1,533 | 1.85 | 0.59 |
| 2021-01-29 | 4.52 | 4.57 | 4.26 | 4.33 | -0.25 | -5.46 | 128,863 | 5,638 | 6.77 | 2.18 |
| 2021-01-28 | 4.62 | 4.68 | 4.54 | 4.58 | -0.08 | -1.72 | 40,415 | 1,868 | 3.00 | 0.68 |
| 2021-01-27 | 4.61 | 4.66 | 4.59 | 4.66 | 0.05 | 1.08 | 28,243 | 1,308 | 1.52 | 0.48 |
| 2021-01-26 | 4.63 | 4.67 | 4.60 | 4.61 | 0.00 | 0.00 | 26,662 | 1,233 | 1.52 | 0.45 |
| 2021-01-25 | 4.65 | 4.68 | 4.60 | 4.61 | -0.04 | -0.86 | 43,963 | 2,030 | 1.72 | 0.74 |
| 2021-01-22 | 4.71 | 4.72 | 4.65 | 4.65 | -0.06 | -1.27 | 40,757 | 1,906 | 1.49 | 0.69 |
| 2021-01-21 | 4.72 | 4.75 | 4.68 | 4.71 | 0.01 | 0.21 | 35,911 | 1,693 | 1.49 | 0.61 |
| 2021-01-20 | 4.79 | 4.79 | 4.68 | 4.70 | -0.10 | -2.08 | 60,149 | 2,835 | 2.29 | 1.02 |
| 2021-01-19 | 4.83 | 4.89 | 4.79 | 4.80 | -0.05 | -1.03 | 50,505 | 2,438 | 2.06 | 0.85 |
| 2021-01-18 | 4.77 | 4.91 | 4.76 | 4.85 | 0.03 | 0.62 | 50,585 | 2,458 | 3.11 | 0.86 |
| 2021-01-15 | 4.75 | 4.90 | 4.74 | 4.82 | 0.06 | 1.26 | 53,083 | 2,550 | 3.36 | 0.90 |
| 2021-01-14 | 4.71 | 4.78 | 4.66 | 4.76 | 0.05 | 1.06 | 54,177 | 2,563 | 2.55 | 0.92 |
| 2021-01-13 | 4.65 | 4.74 | 4.58 | 4.71 | 0.06 | 1.29 | 66,853 | 3,131 | 3.44 | 1.13 |
| 2021-01-12 | 4.64 | 4.70 | 4.63 | 4.65 | 0.00 | 0.00 | 41,998 | 1,955 | 1.51 | 0.71 |
| 2021-01-11 | 4.75 | 4.78 | 4.63 | 4.65 | -0.14 | -2.92 | 60,642 | 2,850 | 3.13 | 1.03 |
| 2021-01-08 | 4.84 | 4.85 | 4.71 | 4.79 | -0.06 | -1.24 | 60,104 | 2,865 | 2.89 | 1.02 |
| 2021-01-07 | 4.96 | 4.97 | 4.82 | 4.85 | -0.12 | -2.41 | 83,395 | 4,079 | 3.02 | 1.41 |
| 2021-01-06 | 5.06 | 5.08 | 4.95 | 4.97 | -0.07 | -1.39 | 61,228 | 3,059 | 2.58 | 1.04 |
| 2021-01-05 | 5.10 | 5.11 | 5.02 | 5.04 | -0.07 | -1.37 | 56,677 | 2,864 | 1.76 | 0.96 |
| 2021-01-04 | 5.10 | 5.15 | 5.08 | 5.11 | 0.01 | 0.20 | 67,879 | 3,464 | 1.37 | 1.15 |
