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(%) |
| 2020-02-21 | 6.78 | 6.85 | 6.72 | 6.74 | -0.06 | -0.88 | 109,390 | 7,412 | 1.91 | 3.06 |
| 2020-02-20 | 6.62 | 6.83 | 6.57 | 6.80 | 0.20 | 3.03 | 123,150 | 8,266 | 3.94 | 3.44 |
| 2020-02-19 | 6.66 | 6.73 | 6.57 | 6.60 | -0.16 | -2.37 | 96,462 | 6,409 | 2.37 | 2.69 |
| 2020-02-18 | 6.67 | 6.83 | 6.57 | 6.76 | 0.12 | 1.81 | 127,116 | 8,551 | 3.92 | 3.55 |
| 2020-02-17 | 6.49 | 6.66 | 6.42 | 6.64 | 0.19 | 2.95 | 101,190 | 6,652 | 3.72 | 2.83 |
| 2020-02-14 | 6.51 | 6.51 | 6.35 | 6.45 | -0.04 | -0.62 | 58,669 | 3,777 | 2.47 | 1.64 |
| 2020-02-13 | 6.65 | 6.65 | 6.42 | 6.49 | -0.15 | -2.26 | 87,790 | 5,706 | 3.46 | 2.45 |
| 2020-02-12 | 6.47 | 6.79 | 6.44 | 6.64 | 0.29 | 4.57 | 139,045 | 9,220 | 5.51 | 3.88 |
| 2020-02-11 | 6.56 | 6.57 | 6.32 | 6.35 | -0.21 | -3.20 | 80,829 | 5,196 | 3.81 | 2.26 |
| 2020-02-10 | 6.70 | 6.74 | 6.46 | 6.56 | -0.12 | -1.80 | 133,759 | 8,770 | 4.19 | 3.74 |
| 2020-02-07 | 6.15 | 6.80 | 5.98 | 6.68 | 0.50 | 8.09 | 207,258 | 13,291 | 13.27 | 5.79 |
| 2020-02-06 | 6.19 | 6.21 | 6.08 | 6.18 | 0.06 | 0.98 | 83,056 | 5,109 | 2.12 | 2.32 |
| 2020-02-05 | 6.09 | 6.27 | 6.00 | 6.12 | 0.02 | 0.33 | 92,286 | 5,684 | 4.43 | 2.58 |
| 2020-02-04 | 5.68 | 6.21 | 5.68 | 6.10 | 0.23 | 3.92 | 97,993 | 5,888 | 9.03 | 2.74 |
| 2020-02-03 | 5.87 | 6.20 | 5.87 | 5.87 | -0.65 | -9.97 | 87,356 | 5,168 | 5.06 | 2.44 |
| 2020-01-23 | 6.60 | 6.92 | 6.42 | 6.52 | -0.13 | -1.95 | 80,539 | 5,370 | 7.52 | 2.25 |
| 2020-01-22 | 6.52 | 6.72 | 6.35 | 6.65 | 0.09 | 1.37 | 73,705 | 4,822 | 5.64 | 2.06 |
| 2020-01-21 | 6.86 | 6.89 | 6.56 | 6.56 | -0.25 | -3.67 | 73,226 | 4,915 | 4.85 | 2.05 |
| 2020-01-20 | 6.81 | 6.85 | 6.69 | 6.81 | -0.08 | -1.16 | 58,487 | 3,968 | 2.32 | 1.63 |
| 2020-01-17 | 6.91 | 7.05 | 6.82 | 6.89 | -0.02 | -0.29 | 64,861 | 4,500 | 3.33 | 1.81 |
| 2020-01-16 | 7.23 | 7.23 | 6.90 | 6.91 | -0.25 | -3.49 | 98,059 | 6,882 | 4.61 | 2.74 |
| 2020-01-15 | 7.16 | 7.28 | 7.12 | 7.16 | 0.04 | 0.56 | 73,927 | 5,300 | 2.25 | 2.07 |
| 2020-01-14 | 7.22 | 7.25 | 7.08 | 7.12 | -0.13 | -1.79 | 98,578 | 7,023 | 2.34 | 2.75 |
| 2020-01-13 | 7.25 | 7.30 | 7.04 | 7.25 | -0.09 | -1.23 | 127,291 | 9,108 | 3.54 | 3.56 |
| 2020-01-10 | 7.47 | 7.64 | 7.31 | 7.34 | -0.31 | -4.05 | 159,268 | 11,790 | 4.31 | 4.45 |
| 2020-01-09 | 7.47 | 7.83 | 7.36 | 7.65 | 0.12 | 1.59 | 305,787 | 23,358 | 6.24 | 8.54 |
| 2020-01-08 | 7.00 | 7.82 | 6.85 | 7.53 | 0.42 | 5.91 | 299,205 | 22,066 | 13.64 | 8.36 |
| 2020-01-07 | 7.12 | 7.55 | 7.10 | 7.11 | 0.09 | 1.28 | 188,344 | 13,588 | 6.41 | 5.26 |
| 2020-01-06 | 6.95 | 7.07 | 6.84 | 7.02 | -0.05 | -0.71 | 145,675 | 10,169 | 3.25 | 4.07 |
| 2020-01-03 | 7.17 | 7.22 | 6.98 | 7.07 | -0.11 | -1.53 | 214,024 | 15,153 | 3.34 | 5.98 |
| 2020-01-02 | 7.00 | 7.60 | 6.98 | 7.18 | 0.21 | 3.01 | 358,975 | 25,848 | 8.90 | 10.03 |
