罗 牛 山(000735) 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(%) |
| 2019-09-20 | 9.95 | 10.04 | 9.87 | 9.96 | -0.05 | -0.50 | 267,521 | 26,574 | 1.70 | 2.32 |
| 2019-09-19 | 10.07 | 10.12 | 9.85 | 10.01 | -0.03 | -0.30 | 300,439 | 29,901 | 2.69 | 2.61 |
| 2019-09-18 | 10.21 | 10.28 | 10.03 | 10.04 | -0.11 | -1.08 | 307,778 | 31,149 | 2.46 | 2.67 |
| 2019-09-17 | 10.38 | 10.47 | 10.11 | 10.15 | -0.43 | -4.06 | 601,280 | 61,775 | 3.40 | 5.22 |
| 2019-09-16 | 10.17 | 10.87 | 10.13 | 10.58 | 0.50 | 4.96 | 956,481 | 100,480 | 7.34 | 8.31 |
| 2019-09-12 | 10.02 | 10.19 | 9.98 | 10.08 | 0.04 | 0.40 | 312,852 | 31,606 | 2.09 | 2.72 |
| 2019-09-11 | 10.30 | 10.45 | 10.03 | 10.04 | -0.29 | -2.81 | 518,818 | 53,031 | 4.07 | 4.51 |
| 2019-09-10 | 10.08 | 10.35 | 10.00 | 10.33 | 0.32 | 3.20 | 760,600 | 77,455 | 3.50 | 6.61 |
| 2019-09-09 | 9.89 | 10.15 | 9.83 | 10.01 | 0.14 | 1.42 | 466,150 | 46,662 | 3.24 | 4.05 |
| 2019-09-06 | 10.01 | 10.08 | 9.78 | 9.87 | -0.14 | -1.40 | 437,520 | 43,236 | 3.00 | 3.80 |
| 2019-09-05 | 10.03 | 10.17 | 9.94 | 10.01 | -0.02 | -0.20 | 515,120 | 51,761 | 2.29 | 4.47 |
| 2019-09-04 | 10.11 | 10.20 | 9.94 | 10.03 | -0.17 | -1.67 | 491,591 | 49,301 | 2.55 | 4.27 |
| 2019-09-03 | 9.88 | 10.34 | 9.87 | 10.20 | 0.30 | 3.03 | 840,872 | 85,321 | 4.75 | 7.30 |
| 2019-09-02 | 9.80 | 10.10 | 9.56 | 9.90 | 0.06 | 0.61 | 658,541 | 64,556 | 5.49 | 5.72 |
| 2019-08-30 | 9.71 | 10.24 | 9.62 | 9.84 | 0.21 | 2.18 | 876,385 | 87,031 | 6.44 | 7.61 |
| 2019-08-29 | 10.08 | 10.19 | 9.56 | 9.63 | -0.16 | -1.63 | 1,070,999 | 106,163 | 6.44 | 9.30 |
| 2019-08-28 | 8.87 | 9.79 | 8.84 | 9.79 | 0.89 | 10.00 | 676,576 | 63,698 | 10.67 | 5.88 |
| 2019-08-27 | 8.76 | 8.94 | 8.74 | 8.90 | 0.19 | 2.18 | 288,379 | 25,580 | 2.30 | 2.50 |
| 2019-08-26 | 8.60 | 8.81 | 8.53 | 8.71 | -0.12 | -1.36 | 214,611 | 18,696 | 3.17 | 1.86 |
| 2019-08-23 | 9.07 | 9.07 | 8.79 | 8.83 | -0.17 | -1.89 | 285,580 | 25,336 | 3.11 | 2.48 |
| 2019-08-22 | 8.89 | 9.05 | 8.78 | 9.00 | 0.17 | 1.93 | 403,774 | 36,063 | 3.06 | 3.51 |
| 2019-08-21 | 8.79 | 8.94 | 8.75 | 8.83 | 0.08 | 0.91 | 284,704 | 25,194 | 2.17 | 2.47 |
| 2019-08-20 | 8.72 | 8.90 | 8.70 | 8.75 | 0.00 | 0.00 | 288,833 | 25,396 | 2.29 | 2.51 |
| 2019-08-19 | 8.60 | 8.79 | 8.60 | 8.75 | 0.20 | 2.34 | 320,947 | 27,918 | 2.22 | 2.79 |
| 2019-08-16 | 8.50 | 8.68 | 8.47 | 8.55 | 0.04 | 0.47 | 204,440 | 17,557 | 2.47 | 1.78 |
| 2019-08-15 | 8.31 | 8.56 | 8.26 | 8.51 | -0.02 | -0.23 | 181,823 | 15,309 | 3.52 | 1.58 |
| 2019-08-14 | 8.68 | 8.69 | 8.50 | 8.53 | -0.08 | -0.93 | 226,152 | 19,448 | 2.21 | 1.96 |
| 2019-08-13 | 8.23 | 8.99 | 8.18 | 8.61 | 0.30 | 3.61 | 472,988 | 40,801 | 9.75 | 4.11 |
| 2019-08-12 | 8.20 | 8.33 | 8.19 | 8.31 | 0.13 | 1.59 | 142,507 | 11,766 | 1.71 | 1.24 |
| 2019-08-09 | 8.43 | 8.53 | 8.14 | 8.18 | -0.20 | -2.39 | 234,733 | 19,518 | 4.65 | 2.04 |
| 2019-08-08 | 8.40 | 8.48 | 8.36 | 8.38 | -0.01 | -0.12 | 176,402 | 14,836 | 1.43 | 1.53 |
| 2019-08-07 | 8.66 | 8.72 | 8.39 | 8.39 | -0.21 | -2.44 | 218,916 | 18,702 | 3.84 | 1.90 |
| 2019-08-06 | 8.87 | 8.93 | 8.31 | 8.60 | -0.51 | -5.60 | 431,763 | 37,241 | 6.81 | 3.75 |
| 2019-08-05 | 9.29 | 9.32 | 9.11 | 9.11 | -0.28 | -2.98 | 292,170 | 26,881 | 2.24 | 2.54 |
| 2019-08-02 | 9.15 | 9.42 | 9.07 | 9.39 | 0.10 | 1.08 | 416,628 | 38,578 | 3.77 | 3.62 |
| 2019-08-01 | 9.02 | 9.34 | 9.02 | 9.29 | 0.19 | 2.09 | 407,481 | 37,512 | 3.52 | 3.54 |
| 2019-07-31 | 9.06 | 9.12 | 8.98 | 9.10 | -0.01 | -0.11 | 174,969 | 15,852 | 1.54 | 1.52 |
| 2019-07-30 | 9.05 | 9.13 | 9.02 | 9.11 | 0.08 | 0.89 | 175,299 | 15,904 | 1.22 | 1.52 |
| 2019-07-29 | 9.09 | 9.12 | 8.99 | 9.03 | -0.08 | -0.88 | 134,387 | 12,157 | 1.43 | 1.17 |
| 2019-07-26 | 9.02 | 9.12 | 9.02 | 9.11 | 0.04 | 0.44 | 139,234 | 12,635 | 1.10 | 1.21 |
| 2019-07-25 | 9.11 | 9.14 | 9.04 | 9.07 | -0.07 | -0.77 | 179,375 | 16,298 | 1.09 | 1.56 |
| 2019-07-24 | 8.98 | 9.20 | 8.98 | 9.14 | 0.17 | 1.90 | 242,163 | 22,046 | 2.45 | 2.10 |
| 2019-07-23 | 8.92 | 9.03 | 8.89 | 8.97 | 0.07 | 0.79 | 152,551 | 13,650 | 1.57 | 1.32 |
| 2019-07-22 | 9.27 | 9.29 | 8.86 | 8.90 | -0.36 | -3.89 | 291,913 | 26,223 | 4.64 | 2.54 |
| 2019-07-19 | 9.30 | 9.44 | 9.24 | 9.26 | 0.01 | 0.11 | 199,138 | 18,559 | 2.16 | 1.73 |
| 2019-07-18 | 9.40 | 9.58 | 9.24 | 9.25 | -0.22 | -2.32 | 250,133 | 23,510 | 3.59 | 2.17 |
| 2019-07-17 | 9.38 | 9.64 | 9.37 | 9.47 | 0.00 | 0.00 | 322,382 | 30,677 | 2.85 | 2.80 |
| 2019-07-16 | 9.26 | 9.55 | 9.22 | 9.47 | 0.20 | 2.16 | 323,533 | 30,419 | 3.56 | 2.81 |
| 2019-07-15 | 9.07 | 9.35 | 8.92 | 9.27 | 0.03 | 0.32 | 269,861 | 24,661 | 4.65 | 2.34 |
| 2019-07-12 | 9.28 | 9.33 | 9.16 | 9.24 | -0.01 | -0.11 | 142,781 | 13,211 | 1.84 | 1.24 |
| 2019-07-11 | 9.41 | 9.50 | 9.20 | 9.25 | -0.12 | -1.28 | 236,937 | 22,168 | 3.20 | 2.06 |
| 2019-07-10 | 9.76 | 9.85 | 9.38 | 9.39 | -0.40 | -4.09 | 322,332 | 30,919 | 4.80 | 2.80 |
| 2019-07-09 | 9.78 | 9.86 | 9.68 | 9.79 | 0.02 | 0.20 | 195,218 | 19,089 | 1.84 | 1.70 |
| 2019-07-08 | 9.99 | 10.11 | 9.75 | 9.77 | -0.24 | -2.40 | 326,924 | 32,368 | 3.60 | 2.84 |
| 2019-07-05 | 9.99 | 10.13 | 9.93 | 10.01 | -0.03 | -0.30 | 217,432 | 21,761 | 1.99 | 1.89 |
| 2019-07-04 | 10.21 | 10.26 | 10.01 | 10.04 | -0.13 | -1.28 | 306,295 | 30,993 | 2.46 | 2.66 |
| 2019-07-03 | 10.09 | 10.33 | 10.06 | 10.17 | -0.04 | -0.39 | 431,490 | 43,991 | 2.64 | 3.75 |
| 2019-07-02 | 10.07 | 10.54 | 10.03 | 10.21 | 0.09 | 0.89 | 635,707 | 65,279 | 5.04 | 5.52 |
| 2019-07-01 | 9.99 | 10.23 | 9.95 | 10.12 | 0.25 | 2.53 | 403,790 | 40,676 | 2.84 | 3.51 |
