中核钛白(002145) 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(%) |
| 2020-06-01 | 4.41 | 4.60 | 4.39 | 4.56 | 0.12 | 2.70 | 273,517 | 12,372 | 4.73 | 1.72 |
| 2020-05-29 | 4.40 | 4.48 | 4.38 | 4.44 | 0.01 | 0.23 | 179,548 | 7,965 | 2.26 | 1.13 |
| 2020-05-28 | 4.58 | 4.65 | 4.38 | 4.43 | 0.07 | 1.61 | 330,098 | 14,829 | 6.19 | 2.07 |
| 2020-05-27 | 4.39 | 4.43 | 4.32 | 4.36 | 0.01 | 0.23 | 143,567 | 6,266 | 2.53 | 0.90 |
| 2020-05-26 | 4.16 | 4.36 | 4.14 | 4.35 | 0.21 | 5.07 | 205,564 | 8,789 | 5.31 | 1.29 |
| 2020-05-25 | 4.20 | 4.26 | 4.12 | 4.14 | -0.06 | -1.43 | 198,698 | 8,309 | 3.33 | 1.25 |
| 2020-05-22 | 4.41 | 4.44 | 4.19 | 4.20 | -0.19 | -4.33 | 314,780 | 13,494 | 5.69 | 1.98 |
| 2020-05-21 | 4.65 | 4.66 | 4.38 | 4.39 | -0.22 | -4.77 | 354,971 | 15,953 | 6.07 | 2.23 |
| 2020-05-20 | 4.66 | 4.69 | 4.59 | 4.63 | -0.02 | -0.43 | 297,027 | 13,768 | 2.15 | 1.87 |
| 2020-05-19 | 4.55 | 4.70 | 4.49 | 4.65 | 0.09 | 1.97 | 404,351 | 18,737 | 4.61 | 2.54 |
| 2020-05-18 | 4.28 | 4.61 | 4.23 | 4.56 | 0.31 | 7.29 | 446,520 | 19,983 | 8.94 | 2.81 |
| 2020-05-15 | 4.33 | 4.36 | 4.24 | 4.25 | -0.06 | -1.39 | 141,404 | 6,061 | 2.78 | 0.89 |
| 2020-05-14 | 4.41 | 4.42 | 4.29 | 4.31 | -0.13 | -2.93 | 162,854 | 7,078 | 2.93 | 1.02 |
| 2020-05-13 | 4.38 | 4.44 | 4.32 | 4.44 | 0.05 | 1.14 | 145,152 | 6,384 | 2.73 | 0.91 |
| 2020-05-12 | 4.46 | 4.47 | 4.35 | 4.39 | -0.05 | -1.13 | 154,614 | 6,795 | 2.70 | 0.97 |
| 2020-05-11 | 4.53 | 4.53 | 4.41 | 4.44 | -0.13 | -2.84 | 280,027 | 12,481 | 2.63 | 1.76 |
| 2020-05-08 | 4.53 | 4.60 | 4.52 | 4.57 | 0.05 | 1.11 | 174,757 | 7,974 | 1.77 | 1.10 |
| 2020-05-07 | 4.59 | 4.59 | 4.50 | 4.52 | -0.08 | -1.74 | 212,084 | 9,616 | 1.96 | 1.33 |
| 2020-05-06 | 4.56 | 4.62 | 4.53 | 4.60 | 0.04 | 0.88 | 212,298 | 9,715 | 1.97 | 1.33 |
| 2020-04-30 | 4.58 | 4.65 | 4.54 | 4.56 | 0.04 | 0.89 | 254,306 | 11,654 | 2.43 | 1.60 |
| 2020-04-29 | 4.48 | 4.57 | 4.43 | 4.52 | 0.03 | 0.67 | 164,498 | 7,413 | 3.12 | 1.03 |
| 2020-04-28 | 4.62 | 4.66 | 4.40 | 4.49 | -0.08 | -1.75 | 274,399 | 12,420 | 5.69 | 1.72 |
| 2020-04-27 | 4.70 | 4.79 | 4.56 | 4.57 | -0.15 | -3.18 | 368,874 | 17,144 | 4.87 | 2.32 |
| 2020-04-24 | 4.76 | 4.86 | 4.63 | 4.72 | -0.02 | -0.42 | 512,619 | 24,398 | 4.85 | 3.22 |
| 2020-04-23 | 4.78 | 4.84 | 4.70 | 4.74 | -0.03 | -0.63 | 328,614 | 15,642 | 2.94 | 2.07 |
| 2020-04-22 | 4.69 | 4.84 | 4.69 | 4.77 | 0.03 | 0.63 | 360,046 | 17,183 | 3.16 | 2.26 |
| 2020-04-21 | 4.63 | 4.79 | 4.59 | 4.74 | 0.07 | 1.50 | 495,748 | 23,367 | 4.28 | 3.12 |
| 2020-04-20 | 4.53 | 4.70 | 4.52 | 4.67 | 0.13 | 2.86 | 397,521 | 18,493 | 3.96 | 2.50 |
| 2020-04-17 | 4.49 | 4.63 | 4.46 | 4.54 | 0.07 | 1.57 | 388,735 | 17,716 | 3.80 | 2.44 |
| 2020-04-16 | 4.35 | 4.48 | 4.28 | 4.47 | 0.10 | 2.29 | 294,687 | 12,975 | 4.58 | 1.85 |
| 2020-04-15 | 4.43 | 4.44 | 4.36 | 4.37 | -0.06 | -1.35 | 230,852 | 10,157 | 1.81 | 1.45 |
| 2020-04-14 | 4.39 | 4.49 | 4.34 | 4.43 | -0.01 | -0.23 | 285,603 | 12,615 | 3.38 | 1.79 |
| 2020-04-13 | 4.27 | 4.45 | 4.09 | 4.44 | 0.08 | 1.83 | 391,775 | 16,814 | 8.26 | 2.46 |
| 2020-04-10 | 4.25 | 4.46 | 4.23 | 4.36 | 0.14 | 3.32 | 461,207 | 20,117 | 5.45 | 2.90 |
| 2020-04-09 | 4.21 | 4.25 | 4.16 | 4.22 | 0.04 | 0.96 | 137,346 | 5,764 | 2.15 | 0.86 |
| 2020-04-08 | 4.21 | 4.22 | 4.15 | 4.18 | -0.05 | -1.18 | 122,872 | 5,142 | 1.65 | 0.77 |
| 2020-04-07 | 4.22 | 4.25 | 4.19 | 4.23 | 0.07 | 1.68 | 177,330 | 7,490 | 1.44 | 1.11 |
| 2020-04-03 | 4.19 | 4.26 | 4.15 | 4.16 | -0.06 | -1.42 | 140,653 | 5,891 | 2.61 | 0.88 |
| 2020-04-02 | 4.10 | 4.22 | 4.08 | 4.22 | 0.10 | 2.43 | 186,527 | 7,766 | 3.40 | 1.17 |
| 2020-04-01 | 4.13 | 4.19 | 4.10 | 4.12 | -0.05 | -1.20 | 185,983 | 7,689 | 2.16 | 1.17 |
