浔兴股份(002098) 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(%) |
| 2021-02-26 | 5.58 | 5.73 | 5.50 | 5.68 | 0.09 | 1.61 | 32,133 | 1,816 | 4.11 | 0.90 |
| 2021-02-25 | 5.70 | 5.75 | 5.54 | 5.59 | -0.08 | -1.41 | 38,063 | 2,136 | 3.70 | 1.06 |
| 2021-02-24 | 5.71 | 5.77 | 5.64 | 5.67 | -0.06 | -1.05 | 31,876 | 1,819 | 2.27 | 0.89 |
| 2021-02-23 | 5.76 | 5.85 | 5.68 | 5.73 | -0.15 | -2.55 | 51,891 | 2,987 | 2.89 | 1.45 |
| 2021-02-22 | 5.59 | 6.05 | 5.55 | 5.88 | 0.29 | 5.19 | 98,247 | 5,654 | 8.94 | 2.74 |
| 2021-02-19 | 5.60 | 5.63 | 5.49 | 5.59 | -0.02 | -0.36 | 56,928 | 3,178 | 2.50 | 1.59 |
| 2021-02-18 | 5.57 | 5.71 | 5.55 | 5.61 | 0.03 | 0.54 | 57,467 | 3,230 | 2.87 | 1.61 |
| 2021-02-10 | 5.65 | 5.85 | 5.52 | 5.58 | 0.24 | 4.49 | 60,922 | 3,435 | 6.18 | 1.70 |
| 2021-02-09 | 5.15 | 5.44 | 5.15 | 5.34 | 0.19 | 3.69 | 39,834 | 2,128 | 5.63 | 1.11 |
| 2021-02-08 | 5.27 | 5.27 | 5.14 | 5.15 | -0.07 | -1.34 | 18,038 | 936 | 2.49 | 0.50 |
| 2021-02-05 | 5.36 | 5.37 | 5.22 | 5.22 | -0.13 | -2.43 | 28,424 | 1,499 | 2.80 | 0.79 |
| 2021-02-04 | 5.17 | 5.36 | 5.17 | 5.35 | 0.12 | 2.29 | 28,281 | 1,502 | 3.63 | 0.79 |
| 2021-02-03 | 5.23 | 5.26 | 5.17 | 5.23 | -0.01 | -0.19 | 12,576 | 654 | 1.72 | 0.35 |
| 2021-02-02 | 5.15 | 5.33 | 5.15 | 5.24 | 0.02 | 0.38 | 20,873 | 1,101 | 3.45 | 0.58 |
| 2021-02-01 | 5.15 | 5.25 | 5.13 | 5.22 | 0.07 | 1.36 | 10,564 | 548 | 2.33 | 0.30 |
| 2021-01-29 | 5.24 | 5.26 | 5.10 | 5.15 | -0.09 | -1.72 | 14,593 | 755 | 3.05 | 0.41 |
| 2021-01-28 | 5.19 | 5.26 | 5.14 | 5.24 | 0.04 | 0.77 | 15,622 | 812 | 2.31 | 0.44 |
| 2021-01-27 | 5.30 | 5.30 | 5.18 | 5.20 | -0.10 | -1.89 | 22,642 | 1,182 | 2.26 | 0.63 |
| 2021-01-26 | 5.37 | 5.45 | 5.29 | 5.30 | -0.07 | -1.30 | 30,359 | 1,628 | 2.98 | 0.85 |
| 2021-01-25 | 5.25 | 5.39 | 5.21 | 5.37 | 0.07 | 1.32 | 34,377 | 1,831 | 3.40 | 0.96 |
| 2021-01-22 | 5.17 | 5.50 | 5.14 | 5.30 | 0.11 | 2.12 | 44,612 | 2,374 | 6.94 | 1.25 |
| 2021-01-21 | 5.22 | 5.24 | 5.15 | 5.19 | -0.03 | -0.57 | 24,573 | 1,278 | 1.72 | 0.69 |
| 2021-01-20 | 5.28 | 5.30 | 5.19 | 5.22 | -0.05 | -0.95 | 18,936 | 987 | 2.09 | 0.53 |
| 2021-01-19 | 5.21 | 5.34 | 5.19 | 5.27 | 0.06 | 1.15 | 19,200 | 1,012 | 2.88 | 0.54 |
| 2021-01-18 | 5.20 | 5.26 | 5.14 | 5.21 | 0.06 | 1.17 | 16,964 | 883 | 2.33 | 0.47 |
| 2021-01-15 | 5.11 | 5.19 | 5.11 | 5.15 | 0.04 | 0.78 | 12,656 | 653 | 1.57 | 0.35 |
| 2021-01-14 | 5.08 | 5.17 | 5.02 | 5.11 | 0.01 | 0.20 | 18,718 | 959 | 2.94 | 0.52 |
| 2021-01-13 | 5.38 | 5.42 | 5.10 | 5.10 | -0.28 | -5.20 | 33,021 | 1,710 | 5.95 | 0.92 |
| 2021-01-12 | 5.34 | 5.45 | 5.32 | 5.38 | -0.01 | -0.19 | 20,783 | 1,117 | 2.41 | 0.58 |
| 2021-01-11 | 5.29 | 5.46 | 5.25 | 5.39 | 0.12 | 2.28 | 29,653 | 1,585 | 3.98 | 0.83 |
| 2021-01-08 | 5.22 | 5.44 | 5.11 | 5.27 | 0.01 | 0.19 | 30,194 | 1,595 | 6.27 | 0.84 |
| 2021-01-07 | 5.50 | 5.53 | 5.26 | 5.26 | -0.27 | -4.88 | 40,442 | 2,161 | 4.88 | 1.13 |
| 2021-01-06 | 5.50 | 5.55 | 5.32 | 5.53 | -0.02 | -0.36 | 39,450 | 2,142 | 4.14 | 1.10 |
| 2021-01-05 | 5.72 | 5.78 | 5.50 | 5.55 | -0.23 | -3.98 | 55,345 | 3,102 | 4.84 | 1.55 |
| 2021-01-04 | 5.66 | 5.83 | 5.66 | 5.78 | 0.10 | 1.76 | 40,391 | 2,320 | 2.99 | 1.13 |
