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(%) |
| 2022-08-16 | 5.24 | 5.27 | 5.18 | 5.22 | -0.02 | -0.38 | 135,913 | 7,102 | 1.72 | 1.24 |
| 2022-08-15 | 5.28 | 5.28 | 5.18 | 5.24 | -0.05 | -0.95 | 142,696 | 7,440 | 1.89 | 1.30 |
| 2022-08-12 | 5.30 | 5.36 | 5.25 | 5.29 | -0.05 | -0.94 | 182,074 | 9,654 | 2.06 | 1.66 |
| 2022-08-11 | 5.30 | 5.37 | 5.28 | 5.34 | 0.01 | 0.19 | 254,245 | 13,531 | 1.69 | 2.31 |
| 2022-08-10 | 5.36 | 5.41 | 5.28 | 5.33 | -0.08 | -1.48 | 216,841 | 11,568 | 2.40 | 1.97 |
| 2022-08-09 | 5.44 | 5.47 | 5.35 | 5.41 | 0.01 | 0.19 | 276,294 | 14,908 | 2.22 | 2.51 |
| 2022-08-08 | 5.22 | 5.43 | 5.17 | 5.40 | 0.16 | 3.05 | 388,047 | 20,706 | 4.96 | 3.53 |
| 2022-08-05 | 5.11 | 5.24 | 5.06 | 5.24 | 0.16 | 3.15 | 254,799 | 13,183 | 3.54 | 2.32 |
| 2022-08-04 | 4.99 | 5.08 | 4.98 | 5.08 | 0.12 | 2.42 | 152,851 | 7,694 | 2.02 | 1.39 |
| 2022-08-03 | 5.00 | 5.13 | 4.94 | 4.96 | 0.01 | 0.20 | 223,997 | 11,327 | 3.84 | 2.04 |
| 2022-08-02 | 5.18 | 5.19 | 4.87 | 4.95 | -0.28 | -5.35 | 283,853 | 14,170 | 6.12 | 2.58 |
| 2022-08-01 | 5.14 | 5.28 | 5.13 | 5.23 | 0.05 | 0.97 | 209,338 | 10,924 | 2.90 | 1.91 |
| 2022-07-29 | 5.19 | 5.28 | 5.15 | 5.18 | 0.03 | 0.58 | 234,497 | 12,250 | 2.52 | 2.13 |
| 2022-07-28 | 5.09 | 5.19 | 5.09 | 5.15 | 0.04 | 0.78 | 186,451 | 9,615 | 1.96 | 1.70 |
| 2022-07-27 | 5.06 | 5.13 | 5.04 | 5.11 | 0.02 | 0.39 | 154,542 | 7,856 | 1.77 | 1.41 |
| 2022-07-26 | 5.02 | 5.09 | 5.00 | 5.09 | 0.06 | 1.19 | 152,854 | 7,738 | 1.79 | 1.39 |
| 2022-07-25 | 5.15 | 5.16 | 4.97 | 5.03 | -0.14 | -2.71 | 271,680 | 13,716 | 3.68 | 2.47 |
| 2022-07-22 | 5.13 | 5.24 | 5.10 | 5.17 | 0.05 | 0.98 | 317,096 | 16,415 | 2.73 | 2.89 |
| 2022-07-21 | 5.14 | 5.20 | 5.10 | 5.12 | -0.02 | -0.39 | 275,162 | 14,177 | 1.95 | 2.50 |
| 2022-07-20 | 5.10 | 5.17 | 5.07 | 5.14 | 0.04 | 0.78 | 252,416 | 12,932 | 1.96 | 2.30 |
| 2022-07-19 | 5.10 | 5.13 | 5.01 | 5.10 | -0.02 | -0.39 | 309,269 | 15,683 | 2.34 | 2.81 |
| 2022-07-18 | 5.03 | 5.14 | 5.01 | 5.12 | 0.06 | 1.19 | 306,913 | 15,616 | 2.57 | 2.79 |
| 2022-07-15 | 5.10 | 5.24 | 4.94 | 5.06 | -0.03 | -0.59 | 441,294 | 22,351 | 5.89 | 4.02 |
| 2022-07-14 | 5.10 | 5.20 | 5.02 | 5.09 | -0.17 | -3.23 | 490,393 | 24,924 | 3.42 | 4.46 |
| 2022-07-13 | 5.07 | 5.33 | 4.96 | 5.26 | 0.24 | 4.78 | 946,201 | 48,665 | 7.37 | 8.61 |
| 2022-07-12 | 4.83 | 5.10 | 4.76 | 5.02 | 0.23 | 4.80 | 614,726 | 30,501 | 7.10 | 5.60 |
| 2022-07-11 | 4.94 | 4.96 | 4.77 | 4.79 | -0.19 | -3.82 | 373,593 | 18,009 | 3.82 | 3.40 |
| 2022-07-08 | 4.70 | 5.05 | 4.70 | 4.98 | 0.22 | 4.62 | 690,243 | 33,624 | 7.35 | 6.28 |
| 2022-07-07 | 4.52 | 4.96 | 4.52 | 4.76 | 0.25 | 5.54 | 554,688 | 26,758 | 9.76 | 5.05 |
| 2022-07-06 | 4.56 | 4.59 | 4.50 | 4.51 | -0.08 | -1.74 | 93,758 | 4,246 | 1.96 | 0.85 |
| 2022-07-05 | 4.65 | 4.69 | 4.52 | 4.59 | -0.05 | -1.08 | 128,000 | 5,878 | 3.66 | 1.17 |
| 2022-07-04 | 4.72 | 4.72 | 4.60 | 4.64 | -0.05 | -1.07 | 119,812 | 5,548 | 2.56 | 1.09 |
| 2022-07-01 | 4.75 | 4.81 | 4.68 | 4.69 | -0.08 | -1.68 | 146,491 | 6,946 | 2.73 | 1.33 |
进入关怀模式
