启迪桑德(000826) 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(%) |
2019-02-15 | 10.54 | 10.81 | 10.50 | 10.54 | 0.01 | 0.10 | 142,545 | 15,161 | 2.94 | 1.19 |
2019-02-14 | 10.44 | 10.62 | 10.36 | 10.53 | 0.07 | 0.67 | 113,199 | 11,911 | 2.49 | 0.95 |
2019-02-13 | 10.20 | 10.55 | 10.11 | 10.46 | 0.26 | 2.55 | 144,252 | 14,989 | 4.31 | 1.21 |
2019-02-12 | 9.98 | 10.22 | 9.88 | 10.20 | 0.23 | 2.31 | 98,980 | 9,968 | 3.41 | 0.83 |
2019-02-11 | 9.68 | 9.97 | 9.67 | 9.97 | 0.26 | 2.68 | 88,502 | 8,750 | 3.09 | 0.74 |
2019-02-01 | 9.25 | 9.72 | 9.25 | 9.71 | 0.51 | 5.54 | 101,191 | 9,646 | 5.11 | 0.85 |
2019-01-31 | 9.37 | 9.48 | 9.18 | 9.20 | -0.20 | -2.13 | 93,488 | 8,690 | 3.19 | 0.78 |
2019-01-30 | 9.45 | 9.61 | 9.37 | 9.40 | -0.12 | -1.26 | 49,419 | 4,688 | 2.52 | 0.41 |
2019-01-29 | 9.47 | 9.56 | 9.23 | 9.52 | 0.06 | 0.63 | 92,938 | 8,752 | 3.49 | 0.78 |
2019-01-28 | 10.13 | 10.20 | 9.40 | 9.46 | -0.64 | -6.34 | 214,375 | 20,870 | 7.92 | 1.79 |
2019-01-25 | 10.22 | 10.28 | 10.07 | 10.10 | -0.11 | -1.08 | 82,866 | 8,434 | 2.06 | 0.69 |
2019-01-24 | 10.13 | 10.25 | 10.07 | 10.21 | 0.08 | 0.79 | 78,540 | 7,979 | 1.78 | 0.66 |
2019-01-23 | 10.55 | 10.58 | 10.04 | 10.13 | -0.42 | -3.98 | 160,206 | 16,416 | 5.12 | 1.34 |
2019-01-22 | 10.84 | 10.84 | 10.49 | 10.55 | -0.24 | -2.22 | 98,566 | 10,479 | 3.24 | 0.82 |
2019-01-21 | 10.50 | 10.82 | 10.48 | 10.79 | 0.34 | 3.25 | 115,479 | 12,317 | 3.25 | 0.97 |
2019-01-18 | 10.36 | 10.47 | 10.27 | 10.45 | 0.12 | 1.16 | 71,714 | 7,446 | 1.94 | 0.60 |
2019-01-17 | 10.55 | 10.56 | 10.33 | 10.33 | -0.22 | -2.09 | 77,573 | 8,095 | 2.18 | 0.65 |
2019-01-16 | 10.61 | 10.63 | 10.45 | 10.55 | -0.01 | -0.09 | 84,292 | 8,890 | 1.70 | 0.70 |
2019-01-15 | 10.44 | 10.58 | 10.30 | 10.56 | 0.14 | 1.34 | 87,546 | 9,163 | 2.69 | 0.73 |
2019-01-14 | 10.38 | 10.49 | 10.38 | 10.42 | 0.00 | 0.00 | 51,421 | 5,366 | 1.06 | 0.43 |
2019-01-11 | 10.46 | 10.53 | 10.30 | 10.42 | -0.06 | -0.57 | 69,120 | 7,188 | 2.19 | 0.58 |
2019-01-10 | 10.57 | 10.64 | 10.44 | 10.48 | -0.05 | -0.47 | 67,659 | 7,125 | 1.90 | 0.57 |
2019-01-09 | 10.58 | 10.72 | 10.51 | 10.53 | -0.01 | -0.09 | 95,999 | 10,208 | 1.99 | 0.80 |
2019-01-08 | 10.60 | 10.67 | 10.53 | 10.54 | -0.08 | -0.75 | 53,847 | 5,697 | 1.32 | 0.45 |
2019-01-07 | 10.61 | 10.66 | 10.45 | 10.62 | 0.09 | 0.85 | 83,245 | 8,812 | 1.99 | 0.70 |
2019-01-04 | 10.13 | 10.54 | 10.02 | 10.53 | 0.28 | 2.73 | 94,047 | 9,707 | 5.07 | 0.79 |
2019-01-03 | 10.33 | 10.49 | 10.23 | 10.25 | -0.06 | -0.58 | 46,695 | 4,825 | 2.52 | 0.39 |
2019-01-02 | 10.48 | 10.50 | 10.24 | 10.31 | -0.08 | -0.77 | 57,014 | 5,914 | 2.50 | 0.48 |