华菱钢铁(000932) 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(%) |
| 2021-03-03 | 6.39 | 6.73 | 6.37 | 6.73 | 0.61 | 9.97 | 1,595,023 | 106,176 | 5.88 | 3.23 |
| 2021-03-02 | 6.04 | 6.41 | 6.04 | 6.12 | 0.06 | 0.99 | 1,418,751 | 88,101 | 6.11 | 2.87 |
| 2021-03-01 | 5.91 | 6.14 | 5.65 | 6.06 | 0.22 | 3.77 | 1,554,851 | 91,709 | 8.39 | 3.68 |
| 2021-02-26 | 5.95 | 6.10 | 5.80 | 5.84 | -0.36 | -5.81 | 949,306 | 56,328 | 4.84 | 2.25 |
| 2021-02-25 | 5.83 | 6.28 | 5.82 | 6.20 | 0.48 | 8.39 | 1,372,779 | 83,451 | 8.04 | 3.25 |
| 2021-02-24 | 5.80 | 5.87 | 5.60 | 5.72 | -0.13 | -2.22 | 1,059,793 | 60,599 | 4.62 | 2.51 |
| 2021-02-23 | 5.96 | 5.99 | 5.73 | 5.85 | -0.11 | -1.85 | 1,456,354 | 85,299 | 4.36 | 3.45 |
| 2021-02-22 | 5.53 | 5.97 | 5.51 | 5.96 | 0.53 | 9.76 | 2,008,170 | 116,873 | 8.47 | 4.76 |
| 2021-02-19 | 5.23 | 5.49 | 5.19 | 5.43 | 0.17 | 3.23 | 1,301,709 | 69,880 | 5.70 | 3.08 |
| 2021-02-18 | 4.87 | 5.26 | 4.86 | 5.26 | 0.48 | 10.04 | 1,324,683 | 67,651 | 8.37 | 3.14 |
| 2021-02-10 | 4.81 | 4.81 | 4.75 | 4.78 | -0.04 | -0.83 | 351,001 | 16,758 | 1.24 | 0.83 |
| 2021-02-09 | 4.78 | 4.82 | 4.72 | 4.82 | 0.04 | 0.84 | 343,045 | 16,395 | 2.09 | 0.81 |
| 2021-02-08 | 4.74 | 4.84 | 4.71 | 4.78 | 0.04 | 0.84 | 344,188 | 16,462 | 2.74 | 0.82 |
| 2021-02-05 | 4.82 | 4.85 | 4.69 | 4.74 | -0.09 | -1.86 | 393,258 | 18,789 | 3.31 | 0.93 |
| 2021-02-04 | 4.90 | 4.90 | 4.77 | 4.83 | -0.08 | -1.63 | 434,115 | 20,917 | 2.65 | 1.03 |
| 2021-02-03 | 4.94 | 4.95 | 4.80 | 4.91 | -0.03 | -0.61 | 455,806 | 22,218 | 3.04 | 1.08 |
| 2021-02-02 | 4.91 | 5.01 | 4.88 | 4.94 | -0.02 | -0.40 | 563,544 | 27,789 | 2.62 | 1.33 |
| 2021-02-01 | 5.01 | 5.15 | 4.86 | 4.96 | -0.08 | -1.59 | 798,651 | 39,498 | 5.75 | 1.89 |
| 2021-01-29 | 5.08 | 5.20 | 5.00 | 5.04 | 0.02 | 0.40 | 897,921 | 45,536 | 3.98 | 2.13 |
| 2021-01-28 | 4.86 | 5.26 | 4.84 | 5.02 | 0.11 | 2.24 | 1,396,584 | 70,782 | 8.55 | 3.31 |
| 2021-01-27 | 4.70 | 5.02 | 4.69 | 4.91 | 0.19 | 4.03 | 1,239,929 | 60,895 | 6.99 | 2.94 |
| 2021-01-26 | 4.69 | 4.74 | 4.63 | 4.72 | -0.01 | -0.21 | 502,128 | 23,501 | 2.33 | 1.19 |
| 2021-01-25 | 4.68 | 4.80 | 4.59 | 4.73 | 0.04 | 0.85 | 696,530 | 32,837 | 4.48 | 1.65 |
| 2021-01-22 | 4.77 | 4.80 | 4.66 | 4.69 | -0.08 | -1.68 | 534,987 | 25,144 | 2.94 | 1.27 |
| 2021-01-21 | 4.84 | 4.87 | 4.76 | 4.77 | -0.14 | -2.85 | 890,954 | 42,834 | 2.24 | 2.11 |
| 2021-01-20 | 4.67 | 5.02 | 4.67 | 4.91 | 0.29 | 6.28 | 1,317,486 | 64,288 | 7.58 | 3.12 |
| 2021-01-19 | 4.70 | 4.71 | 4.61 | 4.62 | -0.09 | -1.91 | 558,846 | 26,003 | 2.12 | 1.32 |
| 2021-01-18 | 4.75 | 4.77 | 4.70 | 4.71 | -0.03 | -0.63 | 425,780 | 20,133 | 1.48 | 1.01 |
| 2021-01-15 | 4.86 | 4.90 | 4.71 | 4.74 | -0.14 | -2.87 | 580,631 | 27,725 | 3.89 | 1.38 |
| 2021-01-14 | 4.80 | 4.96 | 4.77 | 4.88 | 0.07 | 1.46 | 503,266 | 24,527 | 3.95 | 1.19 |
| 2021-01-13 | 4.77 | 4.87 | 4.73 | 4.81 | 0.02 | 0.42 | 370,806 | 17,800 | 2.92 | 0.88 |
| 2021-01-12 | 4.73 | 4.80 | 4.71 | 4.79 | 0.01 | 0.21 | 334,465 | 15,877 | 1.88 | 0.79 |
| 2021-01-11 | 4.93 | 4.94 | 4.72 | 4.78 | -0.16 | -3.24 | 595,617 | 28,575 | 4.45 | 1.41 |
| 2021-01-08 | 4.81 | 5.04 | 4.73 | 4.94 | 0.13 | 2.70 | 717,492 | 35,136 | 6.44 | 1.70 |
| 2021-01-07 | 4.66 | 4.87 | 4.65 | 4.81 | 0.14 | 3.00 | 856,629 | 41,154 | 4.71 | 2.03 |
| 2021-01-06 | 4.63 | 4.71 | 4.60 | 4.67 | 0.00 | 0.00 | 445,831 | 20,748 | 2.36 | 1.06 |
| 2021-01-05 | 4.77 | 4.77 | 4.57 | 4.67 | -0.12 | -2.51 | 740,501 | 34,391 | 4.18 | 1.75 |
| 2021-01-04 | 4.77 | 4.81 | 4.70 | 4.79 | 0.01 | 0.21 | 491,184 | 23,373 | 2.30 | 1.16 |
