湘潭电化(002125) 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 | 7.18 | 7.38 | 7.12 | 7.21 | -0.19 | -2.57 | 164,491 | 11,892 | 3.51 | 2.77 |
| 2021-02-25 | 7.67 | 7.72 | 7.35 | 7.40 | -0.26 | -3.39 | 222,423 | 16,649 | 4.83 | 3.75 |
| 2021-02-24 | 7.56 | 7.89 | 7.41 | 7.66 | 0.12 | 1.59 | 261,480 | 20,025 | 6.37 | 4.41 |
| 2021-02-23 | 7.61 | 7.78 | 7.46 | 7.54 | -0.13 | -1.69 | 259,648 | 19,748 | 4.17 | 4.38 |
| 2021-02-22 | 7.63 | 8.00 | 7.62 | 7.67 | 0.06 | 0.79 | 412,656 | 32,105 | 4.99 | 6.96 |
| 2021-02-19 | 7.34 | 7.62 | 7.23 | 7.61 | 0.19 | 2.56 | 303,647 | 22,734 | 5.26 | 5.12 |
| 2021-02-18 | 7.28 | 7.58 | 7.19 | 7.42 | 0.37 | 5.25 | 331,704 | 24,339 | 5.53 | 5.59 |
| 2021-02-10 | 7.13 | 7.22 | 6.96 | 7.05 | -0.17 | -2.35 | 269,087 | 19,001 | 3.60 | 4.54 |
| 2021-02-09 | 6.70 | 7.44 | 6.70 | 7.22 | 0.46 | 6.80 | 339,987 | 24,452 | 10.95 | 5.73 |
| 2021-02-08 | 6.66 | 6.85 | 6.47 | 6.76 | 0.11 | 1.65 | 132,004 | 8,850 | 5.71 | 2.23 |
| 2021-02-05 | 7.28 | 7.30 | 6.65 | 6.65 | -0.59 | -8.15 | 264,079 | 18,263 | 8.98 | 4.45 |
| 2021-02-04 | 7.16 | 7.68 | 7.08 | 7.24 | 0.16 | 2.26 | 276,558 | 20,182 | 8.47 | 4.66 |
| 2021-02-03 | 6.95 | 7.24 | 6.91 | 7.08 | 0.00 | 0.00 | 217,395 | 15,484 | 4.66 | 3.66 |
| 2021-02-02 | 7.00 | 7.11 | 6.82 | 7.08 | 0.01 | 0.14 | 258,985 | 18,075 | 4.10 | 4.37 |
| 2021-02-01 | 6.82 | 7.07 | 6.79 | 7.07 | 0.64 | 9.95 | 115,640 | 8,067 | 4.35 | 1.95 |
| 2021-01-29 | 6.69 | 6.71 | 6.36 | 6.43 | -0.22 | -3.31 | 161,374 | 10,486 | 5.26 | 2.72 |
| 2021-01-28 | 6.76 | 6.89 | 6.62 | 6.65 | -0.18 | -2.64 | 142,776 | 9,607 | 3.95 | 2.41 |
| 2021-01-27 | 7.09 | 7.12 | 6.77 | 6.83 | -0.25 | -3.53 | 186,594 | 12,830 | 4.94 | 3.15 |
| 2021-01-26 | 7.10 | 7.29 | 7.02 | 7.08 | -0.12 | -1.67 | 207,322 | 14,785 | 3.75 | 3.49 |
| 2021-01-25 | 7.41 | 7.57 | 7.20 | 7.20 | -0.24 | -3.23 | 363,459 | 26,820 | 4.97 | 6.13 |
| 2021-01-22 | 7.40 | 7.63 | 7.16 | 7.44 | -0.35 | -4.49 | 510,662 | 37,642 | 6.03 | 8.61 |
| 2021-01-21 | 7.77 | 8.14 | 7.61 | 7.79 | 0.39 | 5.27 | 762,629 | 60,468 | 7.16 | 12.86 |
| 2021-01-20 | 7.03 | 7.40 | 6.98 | 7.40 | 0.67 | 9.96 | 210,911 | 15,269 | 6.24 | 3.56 |
| 2021-01-19 | 6.70 | 6.80 | 6.66 | 6.73 | -0.01 | -0.15 | 106,167 | 7,110 | 2.08 | 1.79 |
| 2021-01-18 | 6.64 | 6.78 | 6.61 | 6.74 | 0.04 | 0.60 | 123,462 | 8,297 | 2.54 | 2.08 |
| 2021-01-15 | 6.62 | 6.72 | 6.45 | 6.70 | 0.09 | 1.36 | 140,113 | 9,214 | 4.08 | 2.36 |
| 2021-01-14 | 6.67 | 6.73 | 6.58 | 6.61 | 0.01 | 0.15 | 90,460 | 6,005 | 2.27 | 1.52 |
| 2021-01-13 | 6.91 | 6.91 | 6.57 | 6.60 | -0.32 | -4.62 | 186,045 | 12,459 | 4.91 | 3.14 |
| 2021-01-12 | 6.68 | 7.01 | 6.66 | 6.92 | 0.11 | 1.62 | 167,873 | 11,497 | 5.14 | 2.83 |
| 2021-01-11 | 6.90 | 7.18 | 6.59 | 6.81 | -0.06 | -0.87 | 268,725 | 18,185 | 8.59 | 4.53 |
| 2021-01-08 | 7.20 | 7.26 | 6.72 | 6.87 | -0.22 | -3.10 | 245,630 | 16,934 | 7.62 | 4.14 |
| 2021-01-07 | 7.51 | 7.59 | 7.02 | 7.09 | -0.49 | -6.46 | 320,591 | 23,128 | 7.52 | 5.40 |
| 2021-01-06 | 8.03 | 8.15 | 7.45 | 7.58 | -0.37 | -4.65 | 343,171 | 26,318 | 8.81 | 5.78 |
| 2021-01-05 | 8.13 | 8.13 | 7.76 | 7.95 | -0.23 | -2.81 | 356,117 | 28,250 | 4.52 | 6.00 |
| 2021-01-04 | 8.07 | 8.30 | 7.90 | 8.18 | 0.23 | 2.89 | 381,797 | 31,224 | 5.03 | 6.44 |
