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(%) |
| 2020-08-07 | 10.91 | 11.50 | 10.86 | 11.32 | 0.38 | 3.47 | 1,404,119 | 158,576 | 5.85 | 12.19 |
| 2020-08-06 | 11.10 | 11.11 | 10.84 | 10.94 | -0.15 | -1.35 | 567,913 | 62,226 | 2.43 | 4.93 |
| 2020-08-05 | 10.90 | 11.10 | 10.72 | 11.09 | 0.10 | 0.91 | 614,262 | 67,101 | 3.46 | 5.33 |
| 2020-08-04 | 11.16 | 11.31 | 10.91 | 10.99 | -0.07 | -0.63 | 739,319 | 82,197 | 3.62 | 6.42 |
| 2020-08-03 | 10.82 | 11.06 | 10.82 | 11.06 | 0.24 | 2.22 | 684,767 | 75,171 | 2.22 | 5.95 |
| 2020-07-31 | 10.81 | 10.88 | 10.62 | 10.82 | -0.09 | -0.82 | 577,077 | 62,090 | 2.38 | 5.01 |
| 2020-07-30 | 10.73 | 10.99 | 10.67 | 10.91 | 0.19 | 1.77 | 652,176 | 70,554 | 2.99 | 5.66 |
| 2020-07-29 | 10.57 | 10.74 | 10.44 | 10.72 | 0.07 | 0.66 | 443,676 | 47,151 | 2.82 | 3.85 |
| 2020-07-28 | 10.51 | 10.65 | 10.36 | 10.65 | 0.21 | 2.01 | 404,676 | 42,752 | 2.78 | 3.51 |
| 2020-07-27 | 10.54 | 10.66 | 10.31 | 10.44 | -0.07 | -0.67 | 409,083 | 42,822 | 3.33 | 3.55 |
| 2020-07-24 | 10.86 | 11.13 | 10.51 | 10.51 | -0.36 | -3.31 | 733,870 | 79,691 | 5.70 | 6.37 |
| 2020-07-23 | 11.07 | 11.09 | 10.66 | 10.87 | -0.30 | -2.69 | 596,853 | 64,856 | 3.85 | 5.18 |
| 2020-07-22 | 11.06 | 11.25 | 10.90 | 11.17 | 0.11 | 0.99 | 697,206 | 77,163 | 3.16 | 6.05 |
| 2020-07-21 | 11.11 | 11.28 | 10.95 | 11.06 | -0.10 | -0.90 | 509,786 | 56,489 | 2.96 | 4.43 |
| 2020-07-20 | 10.98 | 11.20 | 10.88 | 11.16 | 0.25 | 2.29 | 621,454 | 68,763 | 2.93 | 5.40 |
| 2020-07-17 | 10.63 | 11.02 | 10.57 | 10.91 | 0.23 | 2.15 | 687,408 | 74,476 | 4.21 | 5.97 |
| 2020-07-16 | 11.30 | 11.30 | 10.51 | 10.68 | -0.71 | -6.23 | 957,970 | 104,404 | 6.94 | 8.32 |
| 2020-07-15 | 11.54 | 11.93 | 11.28 | 11.39 | -0.08 | -0.70 | 1,195,318 | 138,930 | 5.67 | 10.38 |
| 2020-07-14 | 11.84 | 11.85 | 11.23 | 11.47 | -0.33 | -2.80 | 1,220,972 | 140,348 | 5.25 | 10.60 |
| 2020-07-13 | 11.40 | 11.86 | 11.27 | 11.80 | 0.60 | 5.36 | 1,388,557 | 162,057 | 5.27 | 12.06 |
| 2020-07-10 | 11.14 | 11.43 | 10.93 | 11.20 | 0.04 | 0.36 | 1,184,290 | 132,377 | 4.48 | 10.28 |
| 2020-07-09 | 11.02 | 11.33 | 11.01 | 11.18 | 0.16 | 1.45 | 1,079,079 | 120,341 | 2.90 | 9.37 |
| 2020-07-08 | 10.86 | 11.05 | 10.76 | 11.02 | 0.17 | 1.57 | 946,505 | 103,623 | 2.67 | 8.22 |
| 2020-07-07 | 10.85 | 11.14 | 10.72 | 10.85 | 0.05 | 0.46 | 1,191,590 | 130,452 | 3.89 | 10.35 |
| 2020-07-06 | 10.40 | 10.89 | 10.40 | 10.80 | 0.37 | 3.55 | 951,285 | 101,544 | 4.70 | 8.26 |
| 2020-07-03 | 10.33 | 10.45 | 10.26 | 10.43 | 0.12 | 1.16 | 570,264 | 59,113 | 1.84 | 4.95 |
| 2020-07-02 | 10.22 | 10.34 | 10.17 | 10.31 | 0.11 | 1.08 | 443,663 | 45,609 | 1.67 | 3.85 |
| 2020-07-01 | 10.32 | 10.35 | 10.12 | 10.20 | -0.04 | -0.39 | 421,724 | 43,168 | 2.25 | 3.66 |
