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(%) |
| 2018-09-18 | 13.42 | 13.65 | 13.24 | 13.65 | 0.17 | 1.26 | 65,766 | 8,842 | 3.04 | 0.55 |
| 2018-09-17 | 13.83 | 13.83 | 13.45 | 13.48 | -0.33 | -2.39 | 50,431 | 6,857 | 2.75 | 0.42 |
| 2018-09-14 | 13.70 | 14.03 | 13.63 | 13.81 | 0.13 | 0.95 | 75,840 | 10,517 | 2.92 | 0.63 |
| 2018-09-13 | 13.76 | 13.79 | 13.50 | 13.68 | 0.12 | 0.89 | 45,582 | 6,215 | 2.14 | 0.38 |
| 2018-09-12 | 13.55 | 13.67 | 13.42 | 13.56 | 0.05 | 0.37 | 36,703 | 4,982 | 1.85 | 0.31 |
| 2018-09-11 | 13.39 | 13.57 | 13.32 | 13.51 | 0.12 | 0.90 | 28,599 | 3,846 | 1.87 | 0.24 |
| 2018-09-10 | 13.54 | 13.81 | 13.25 | 13.39 | -0.16 | -1.18 | 58,938 | 8,008 | 4.13 | 0.49 |
| 2018-09-07 | 13.56 | 13.71 | 13.43 | 13.55 | 0.02 | 0.15 | 39,787 | 5,401 | 2.07 | 0.33 |
| 2018-09-06 | 13.51 | 13.73 | 13.43 | 13.53 | 0.03 | 0.22 | 47,263 | 6,418 | 2.22 | 0.40 |
| 2018-09-05 | 13.79 | 13.79 | 13.50 | 13.50 | -0.35 | -2.53 | 42,738 | 5,841 | 2.09 | 0.36 |
| 2018-09-04 | 13.38 | 13.87 | 13.36 | 13.85 | 0.37 | 2.74 | 65,975 | 8,984 | 3.78 | 0.55 |
| 2018-09-03 | 13.61 | 13.62 | 13.21 | 13.48 | -0.19 | -1.39 | 53,238 | 7,134 | 3.00 | 0.45 |
| 2018-08-31 | 13.76 | 13.77 | 13.51 | 13.67 | -0.11 | -0.80 | 50,319 | 6,858 | 1.89 | 0.42 |
| 2018-08-30 | 13.96 | 13.99 | 13.69 | 13.78 | -0.21 | -1.50 | 44,757 | 6,171 | 2.14 | 0.37 |
| 2018-08-29 | 14.06 | 14.15 | 13.84 | 13.99 | -0.11 | -0.78 | 52,133 | 7,269 | 2.20 | 0.44 |
| 2018-08-28 | 14.06 | 14.21 | 14.03 | 14.10 | 0.05 | 0.36 | 71,215 | 10,040 | 1.28 | 0.60 |
| 2018-08-27 | 13.76 | 14.12 | 13.72 | 14.05 | 0.37 | 2.70 | 81,121 | 11,316 | 2.92 | 0.68 |
| 2018-08-24 | 13.79 | 13.84 | 13.52 | 13.68 | -0.12 | -0.87 | 59,278 | 8,103 | 2.32 | 0.50 |
| 2018-08-23 | 13.64 | 13.84 | 13.61 | 13.80 | 0.16 | 1.17 | 61,559 | 8,464 | 1.69 | 0.51 |
| 2018-08-22 | 13.89 | 13.93 | 13.63 | 13.64 | -0.27 | -1.94 | 58,446 | 8,033 | 2.16 | 0.49 |
| 2018-08-21 | 13.79 | 14.05 | 13.68 | 13.91 | 0.13 | 0.94 | 90,457 | 12,567 | 2.69 | 0.76 |
| 2018-08-20 | 13.96 | 14.08 | 13.46 | 13.78 | -0.16 | -1.15 | 105,759 | 14,530 | 4.45 | 0.88 |
| 2018-08-17 | 14.39 | 14.48 | 13.88 | 13.94 | -0.37 | -2.59 | 69,818 | 9,888 | 4.19 | 0.58 |
| 2018-08-16 | 14.30 | 14.56 | 14.00 | 14.31 | -0.19 | -1.31 | 95,946 | 13,698 | 3.86 | 0.80 |
| 2018-08-15 | 15.15 | 15.19 | 14.46 | 14.50 | -0.65 | -4.29 | 116,060 | 17,067 | 4.82 | 0.97 |
| 2018-08-14 | 15.27 | 15.27 | 15.06 | 15.15 | -0.09 | -0.59 | 56,349 | 8,533 | 1.38 | 0.47 |
| 2018-08-13 | 14.95 | 15.32 | 14.86 | 15.24 | 0.21 | 1.40 | 90,147 | 13,657 | 3.06 | 0.75 |
| 2018-08-10 | 14.91 | 15.16 | 14.90 | 15.03 | 0.12 | 0.80 | 74,260 | 11,179 | 1.74 | 0.62 |
| 2018-08-09 | 14.69 | 15.08 | 14.66 | 14.91 | 0.26 | 1.77 | 117,795 | 17,628 | 2.87 | 0.98 |
| 2018-08-08 | 15.40 | 15.46 | 14.65 | 14.65 | -0.81 | -5.24 | 102,844 | 15,546 | 5.24 | 0.86 |
| 2018-08-07 | 15.21 | 15.46 | 14.88 | 15.46 | 0.21 | 1.38 | 110,369 | 16,797 | 3.80 | 0.92 |
| 2018-08-06 | 15.94 | 15.94 | 15.23 | 15.25 | -0.76 | -4.75 | 103,511 | 16,120 | 4.43 | 0.87 |
| 2018-08-03 | 16.30 | 16.51 | 15.99 | 16.01 | -0.45 | -2.73 | 69,472 | 11,252 | 3.16 | 0.58 |
| 2018-08-02 | 16.85 | 17.01 | 16.07 | 16.46 | -0.54 | -3.18 | 88,835 | 14,618 | 5.53 | 0.74 |
| 2018-08-01 | 17.40 | 17.66 | 16.98 | 17.00 | -0.32 | -1.85 | 75,659 | 13,121 | 3.93 | 0.63 |
| 2018-07-31 | 17.46 | 17.52 | 17.28 | 17.32 | -0.13 | -0.75 | 44,677 | 7,759 | 1.38 | 0.37 |
| 2018-07-30 | 17.55 | 17.65 | 17.34 | 17.45 | -0.09 | -0.51 | 52,022 | 9,092 | 1.77 | 0.44 |
| 2018-07-27 | 17.88 | 17.96 | 17.52 | 17.54 | -0.27 | -1.52 | 58,678 | 10,370 | 2.47 | 0.49 |
| 2018-07-26 | 17.89 | 17.97 | 17.65 | 17.81 | 0.03 | 0.17 | 88,668 | 15,780 | 1.80 | 0.74 |
| 2018-07-25 | 17.90 | 18.06 | 17.72 | 17.78 | -0.21 | -1.17 | 77,539 | 13,832 | 1.89 | 0.65 |
| 2018-07-24 | 17.33 | 18.10 | 17.31 | 17.99 | 0.74 | 4.29 | 203,163 | 36,095 | 4.58 | 1.70 |
| 2018-07-23 | 17.06 | 17.27 | 16.75 | 17.25 | 0.19 | 1.11 | 122,899 | 20,894 | 3.05 | 1.03 |
| 2018-07-20 | 17.14 | 17.20 | 16.68 | 17.06 | -0.13 | -0.76 | 108,512 | 18,342 | 3.03 | 0.91 |
| 2018-07-19 | 17.20 | 17.63 | 17.09 | 17.19 | -0.11 | -0.64 | 109,681 | 18,983 | 3.12 | 0.92 |
| 2018-07-18 | 16.95 | 17.54 | 16.85 | 17.30 | 0.43 | 2.55 | 129,591 | 22,430 | 4.09 | 1.08 |
| 2018-07-17 | 16.73 | 16.89 | 16.67 | 16.87 | 0.18 | 1.08 | 59,986 | 10,079 | 1.32 | 0.50 |
| 2018-07-16 | 17.08 | 17.14 | 16.58 | 16.69 | -0.27 | -1.59 | 84,658 | 14,159 | 3.30 | 0.71 |
| 2018-07-13 | 17.09 | 17.22 | 16.88 | 16.96 | -0.19 | -1.11 | 72,707 | 12,394 | 1.98 | 0.61 |
| 2018-07-12 | 16.61 | 17.23 | 16.55 | 17.15 | 0.61 | 3.69 | 112,984 | 19,195 | 4.11 | 0.94 |
| 2018-07-11 | 17.00 | 17.00 | 16.39 | 16.54 | -0.72 | -4.17 | 63,578 | 10,586 | 3.53 | 0.53 |
| 2018-07-10 | 17.29 | 17.30 | 16.98 | 17.26 | 0.11 | 0.64 | 46,886 | 8,041 | 1.87 | 0.39 |
| 2018-07-09 | 16.52 | 17.18 | 16.52 | 17.15 | 0.71 | 4.32 | 64,986 | 10,989 | 4.01 | 0.54 |
| 2018-07-06 | 16.52 | 16.79 | 16.02 | 16.44 | -0.06 | -0.36 | 68,952 | 11,374 | 4.67 | 0.58 |
| 2018-07-05 | 17.07 | 17.09 | 16.38 | 16.50 | -0.50 | -2.94 | 65,798 | 10,960 | 4.18 | 0.55 |
| 2018-07-04 | 17.30 | 17.30 | 16.85 | 17.00 | -0.34 | -1.96 | 61,617 | 10,492 | 2.60 | 0.52 |
| 2018-07-03 | 17.33 | 17.43 | 16.96 | 17.34 | 0.06 | 0.35 | 68,409 | 11,766 | 2.72 | 0.57 |
| 2018-07-02 | 17.90 | 17.90 | 17.01 | 17.28 | -0.20 | -1.14 | 67,380 | 11,739 | 5.09 | 0.56 |
