高鸿股份(000851) 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(%) |
| 2020-05-29 | 7.01 | 7.20 | 6.97 | 6.99 | -0.11 | -1.55 | 308,248 | 21,822 | 3.24 | 3.54 |
| 2020-05-28 | 7.21 | 7.30 | 6.91 | 7.10 | -0.17 | -2.34 | 412,099 | 29,173 | 5.36 | 4.73 |
| 2020-05-27 | 7.46 | 7.53 | 7.20 | 7.27 | -0.19 | -2.55 | 308,528 | 22,652 | 4.42 | 3.54 |
| 2020-05-26 | 7.26 | 7.50 | 7.23 | 7.46 | 0.27 | 3.76 | 352,933 | 25,930 | 3.76 | 4.05 |
| 2020-05-25 | 7.43 | 7.51 | 7.10 | 7.19 | -0.42 | -5.52 | 444,186 | 32,486 | 5.39 | 5.10 |
| 2020-05-22 | 7.46 | 7.73 | 7.36 | 7.61 | 0.09 | 1.20 | 489,644 | 37,007 | 4.92 | 5.62 |
| 2020-05-21 | 7.70 | 7.82 | 7.49 | 7.52 | -0.16 | -2.08 | 480,918 | 36,797 | 4.30 | 5.52 |
| 2020-05-20 | 7.99 | 8.03 | 7.52 | 7.68 | -0.41 | -5.07 | 767,489 | 59,659 | 6.30 | 8.81 |
| 2020-05-19 | 8.23 | 8.38 | 7.90 | 8.09 | -0.12 | -1.46 | 956,606 | 77,401 | 5.85 | 10.98 |
| 2020-05-18 | 8.01 | 8.48 | 7.73 | 8.21 | 0.13 | 1.61 | 1,115,163 | 90,262 | 9.28 | 12.80 |
| 2020-05-15 | 7.92 | 8.45 | 7.92 | 8.08 | 0.01 | 0.12 | 1,398,123 | 114,249 | 6.57 | 16.05 |
| 2020-05-14 | 7.70 | 8.40 | 7.66 | 8.07 | 0.43 | 5.63 | 2,052,191 | 168,085 | 9.69 | 23.55 |
| 2020-05-13 | 7.70 | 7.71 | 7.26 | 7.64 | -0.42 | -5.21 | 1,022,770 | 76,941 | 5.58 | 11.74 |
| 2020-05-12 | 7.74 | 8.31 | 7.68 | 8.06 | 0.51 | 6.76 | 1,627,686 | 132,158 | 8.34 | 18.68 |
| 2020-05-11 | 7.81 | 7.96 | 7.38 | 7.55 | -0.07 | -0.92 | 734,434 | 56,214 | 7.61 | 8.43 |
| 2020-05-08 | 7.69 | 8.08 | 7.52 | 7.62 | 0.15 | 2.01 | 1,029,020 | 79,319 | 7.50 | 11.81 |
| 2020-05-07 | 7.69 | 7.85 | 7.35 | 7.47 | 0.03 | 0.40 | 1,186,183 | 89,719 | 6.72 | 13.61 |
| 2020-05-06 | 6.71 | 7.44 | 6.71 | 7.44 | 0.68 | 10.06 | 949,607 | 68,136 | 10.80 | 10.90 |
| 2020-04-30 | 6.48 | 6.89 | 6.36 | 6.76 | 0.09 | 1.35 | 648,886 | 43,533 | 7.95 | 7.45 |
| 2020-04-29 | 6.57 | 6.86 | 6.56 | 6.67 | 0.07 | 1.06 | 643,239 | 43,163 | 4.55 | 7.38 |
| 2020-04-28 | 7.03 | 7.17 | 6.60 | 6.60 | -0.73 | -9.96 | 1,248,441 | 84,700 | 7.78 | 14.33 |
| 2020-04-27 | 7.69 | 7.69 | 7.31 | 7.33 | 0.34 | 4.86 | 1,504,118 | 114,686 | 5.44 | 17.26 |
| 2020-04-24 | 6.79 | 7.48 | 6.75 | 6.99 | 0.19 | 2.79 | 659,795 | 47,271 | 10.74 | 7.57 |
| 2020-04-23 | 7.12 | 7.18 | 6.80 | 6.80 | -0.32 | -4.49 | 367,345 | 25,454 | 5.34 | 4.22 |
| 2020-04-22 | 7.02 | 7.20 | 6.93 | 7.12 | -0.02 | -0.28 | 422,883 | 29,842 | 3.78 | 4.85 |
| 2020-04-21 | 6.88 | 7.25 | 6.73 | 7.14 | 0.17 | 2.44 | 539,854 | 37,842 | 7.46 | 6.20 |
| 2020-04-20 | 6.87 | 7.05 | 6.82 | 6.97 | 0.09 | 1.31 | 339,606 | 23,556 | 3.34 | 3.90 |
| 2020-04-17 | 6.76 | 7.15 | 6.75 | 6.88 | 0.22 | 3.30 | 505,523 | 35,047 | 6.01 | 5.80 |
| 2020-04-16 | 6.60 | 6.74 | 6.51 | 6.66 | 0.09 | 1.37 | 253,598 | 16,868 | 3.50 | 2.91 |
| 2020-04-15 | 6.76 | 6.91 | 6.57 | 6.57 | -0.23 | -3.38 | 332,159 | 22,341 | 5.00 | 3.81 |
| 2020-04-14 | 6.77 | 6.88 | 6.68 | 6.80 | 0.05 | 0.74 | 297,293 | 20,193 | 2.96 | 3.41 |
| 2020-04-13 | 6.70 | 6.85 | 6.53 | 6.75 | -0.10 | -1.46 | 297,868 | 19,952 | 4.67 | 3.42 |
| 2020-04-10 | 7.15 | 7.24 | 6.78 | 6.85 | -0.54 | -7.31 | 685,560 | 47,808 | 6.22 | 7.87 |
| 2020-04-09 | 6.72 | 7.39 | 6.72 | 7.39 | 0.67 | 9.97 | 868,505 | 60,576 | 9.97 | 9.97 |
| 2020-04-08 | 6.30 | 6.87 | 6.27 | 6.72 | 0.32 | 5.00 | 572,989 | 37,469 | 9.38 | 6.58 |
| 2020-04-07 | 6.17 | 6.45 | 6.10 | 6.40 | 0.40 | 6.67 | 433,938 | 27,250 | 5.83 | 4.98 |
| 2020-04-03 | 6.20 | 6.22 | 5.99 | 6.00 | -0.21 | -3.38 | 276,634 | 16,821 | 3.70 | 3.17 |
| 2020-04-02 | 5.99 | 6.23 | 5.94 | 6.21 | 0.21 | 3.50 | 290,554 | 17,775 | 4.83 | 3.33 |
| 2020-04-01 | 6.07 | 6.25 | 5.96 | 6.00 | -0.10 | -1.64 | 308,874 | 18,831 | 4.75 | 3.54 |
