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(%) |
| 2019-12-13 | 9.44 | 9.44 | 9.28 | 9.34 | -0.10 | -1.06 | 326,743 | 30,577 | 1.69 | 2.84 |
| 2019-12-12 | 9.09 | 9.66 | 9.08 | 9.44 | 0.33 | 3.62 | 408,507 | 38,079 | 6.37 | 3.55 |
| 2019-12-11 | 9.10 | 9.17 | 9.09 | 9.11 | 0.01 | 0.11 | 145,650 | 13,292 | 0.88 | 1.26 |
| 2019-12-10 | 9.20 | 9.21 | 9.08 | 9.10 | -0.11 | -1.19 | 211,919 | 19,339 | 1.41 | 1.84 |
| 2019-12-09 | 9.28 | 9.33 | 9.13 | 9.21 | -0.06 | -0.65 | 236,013 | 21,708 | 2.16 | 2.05 |
| 2019-12-06 | 9.24 | 9.31 | 9.22 | 9.27 | 0.04 | 0.43 | 173,182 | 16,052 | 0.98 | 1.50 |
| 2019-12-05 | 9.28 | 9.31 | 9.22 | 9.23 | -0.02 | -0.22 | 174,373 | 16,141 | 0.97 | 1.51 |
| 2019-12-04 | 9.17 | 9.34 | 9.15 | 9.25 | -0.02 | -0.22 | 222,017 | 20,540 | 2.05 | 1.93 |
| 2019-12-03 | 9.14 | 9.29 | 9.10 | 9.27 | 0.09 | 0.98 | 196,047 | 18,013 | 2.07 | 1.70 |
| 2019-12-02 | 9.15 | 9.22 | 9.10 | 9.18 | 0.06 | 0.66 | 140,400 | 12,850 | 1.32 | 1.22 |
| 2019-11-29 | 9.12 | 9.21 | 9.06 | 9.12 | 0.00 | 0.00 | 128,474 | 11,727 | 1.64 | 1.12 |
| 2019-11-28 | 9.17 | 9.28 | 9.07 | 9.12 | -0.11 | -1.19 | 185,474 | 17,019 | 2.28 | 1.61 |
| 2019-11-27 | 9.28 | 9.45 | 9.18 | 9.23 | 0.10 | 1.10 | 304,093 | 28,350 | 2.96 | 2.64 |
| 2019-11-26 | 9.08 | 9.18 | 8.99 | 9.13 | 0.07 | 0.77 | 146,930 | 13,344 | 2.10 | 1.28 |
| 2019-11-25 | 9.14 | 9.19 | 8.95 | 9.06 | -0.08 | -0.88 | 187,982 | 16,993 | 2.63 | 1.63 |
| 2019-11-22 | 9.30 | 9.34 | 9.09 | 9.14 | -0.14 | -1.51 | 216,783 | 19,960 | 2.69 | 1.88 |
| 2019-11-21 | 9.27 | 9.39 | 9.22 | 9.28 | -0.03 | -0.32 | 165,119 | 15,350 | 1.83 | 1.43 |
| 2019-11-20 | 9.26 | 9.37 | 9.18 | 9.31 | 0.04 | 0.43 | 222,751 | 20,673 | 2.05 | 1.93 |
| 2019-11-19 | 9.28 | 9.35 | 9.19 | 9.27 | 0.08 | 0.87 | 194,850 | 18,035 | 1.74 | 1.69 |
| 2019-11-18 | 9.02 | 9.29 | 8.90 | 9.19 | 0.07 | 0.77 | 237,173 | 21,685 | 4.28 | 2.06 |
| 2019-11-15 | 9.58 | 9.58 | 9.10 | 9.12 | -0.49 | -5.10 | 446,713 | 41,298 | 4.99 | 3.88 |
| 2019-11-14 | 9.73 | 9.74 | 9.49 | 9.61 | -0.07 | -0.72 | 312,974 | 30,002 | 2.58 | 2.72 |
| 2019-11-13 | 9.87 | 9.90 | 9.66 | 9.68 | -0.23 | -2.32 | 411,052 | 40,115 | 2.42 | 3.57 |
| 2019-11-12 | 9.41 | 10.07 | 9.41 | 9.91 | 0.46 | 4.87 | 784,315 | 77,082 | 6.98 | 6.81 |
| 2019-11-11 | 9.56 | 9.69 | 9.34 | 9.45 | -0.11 | -1.15 | 448,876 | 42,725 | 3.66 | 3.90 |
| 2019-11-08 | 9.39 | 9.68 | 9.29 | 9.56 | 0.23 | 2.47 | 547,288 | 52,361 | 4.18 | 4.75 |
| 2019-11-07 | 9.19 | 9.41 | 9.14 | 9.33 | 0.13 | 1.41 | 243,968 | 22,710 | 2.93 | 2.12 |
| 2019-11-06 | 9.35 | 9.46 | 9.16 | 9.20 | -0.22 | -2.34 | 277,373 | 25,828 | 3.18 | 2.41 |
| 2019-11-05 | 9.21 | 9.66 | 9.17 | 9.42 | 0.24 | 2.61 | 487,164 | 46,293 | 5.34 | 4.23 |
| 2019-11-04 | 9.14 | 9.21 | 9.07 | 9.18 | 0.05 | 0.55 | 204,364 | 18,718 | 1.53 | 1.77 |
| 2019-11-01 | 9.03 | 9.18 | 8.86 | 9.13 | 0.08 | 0.88 | 218,144 | 19,709 | 3.54 | 1.89 |
| 2019-10-31 | 9.28 | 9.34 | 9.04 | 9.05 | -0.20 | -2.16 | 274,874 | 25,188 | 3.24 | 2.39 |
| 2019-10-30 | 9.61 | 9.74 | 9.22 | 9.25 | -0.44 | -4.54 | 447,205 | 42,053 | 5.37 | 3.88 |
| 2019-10-29 | 9.76 | 9.98 | 9.68 | 9.69 | -0.15 | -1.52 | 467,327 | 45,961 | 3.05 | 4.06 |
| 2019-10-28 | 9.76 | 10.05 | 9.56 | 9.84 | -0.02 | -0.20 | 608,331 | 59,572 | 4.97 | 5.28 |
| 2019-10-25 | 9.40 | 10.18 | 9.33 | 9.86 | 0.39 | 4.12 | 746,623 | 72,508 | 8.98 | 6.48 |
| 2019-10-24 | 9.40 | 9.48 | 9.27 | 9.47 | 0.04 | 0.42 | 316,604 | 29,710 | 2.23 | 2.75 |
| 2019-10-23 | 9.19 | 9.55 | 9.18 | 9.43 | 0.25 | 2.72 | 540,891 | 50,823 | 4.03 | 4.70 |
| 2019-10-22 | 9.10 | 9.23 | 9.09 | 9.18 | 0.01 | 0.11 | 154,336 | 14,127 | 1.53 | 1.34 |
| 2019-10-21 | 9.04 | 9.26 | 8.84 | 9.17 | 0.13 | 1.44 | 268,907 | 24,432 | 4.65 | 2.34 |
| 2019-10-18 | 9.18 | 9.26 | 9.00 | 9.04 | -0.12 | -1.31 | 165,564 | 15,109 | 2.84 | 1.44 |
| 2019-10-17 | 9.19 | 9.33 | 9.11 | 9.16 | -0.09 | -0.97 | 167,787 | 15,436 | 2.38 | 1.46 |
| 2019-10-16 | 9.09 | 9.38 | 9.07 | 9.25 | 0.18 | 1.98 | 314,204 | 29,118 | 3.42 | 2.73 |
| 2019-10-15 | 9.22 | 9.29 | 9.02 | 9.07 | -0.27 | -2.89 | 257,973 | 23,533 | 2.89 | 2.24 |
| 2019-10-14 | 9.28 | 9.47 | 9.20 | 9.34 | 0.09 | 0.97 | 265,190 | 24,756 | 2.92 | 2.30 |
| 2019-10-11 | 9.18 | 9.33 | 9.15 | 9.25 | 0.02 | 0.22 | 189,455 | 17,494 | 1.95 | 1.65 |
| 2019-10-10 | 9.16 | 9.43 | 9.12 | 9.23 | 0.09 | 0.98 | 291,218 | 26,938 | 3.39 | 2.53 |
| 2019-10-09 | 9.08 | 9.19 | 9.01 | 9.14 | 0.03 | 0.33 | 150,499 | 13,746 | 1.98 | 1.31 |
| 2019-10-08 | 9.21 | 9.29 | 9.10 | 9.11 | -0.02 | -0.22 | 186,378 | 17,125 | 2.08 | 1.62 |
