通润装备(002150) 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(%) |
| 2021-06-23 | 5.92 | 5.94 | 5.87 | 5.90 | -0.04 | -0.67 | 14,422 | 852 | 1.18 | 0.40 |
| 2021-06-22 | 5.85 | 5.96 | 5.81 | 5.94 | 0.14 | 2.41 | 25,645 | 1,514 | 2.59 | 0.72 |
| 2021-06-21 | 5.88 | 5.88 | 5.79 | 5.80 | -0.08 | -1.36 | 25,973 | 1,510 | 1.53 | 0.73 |
| 2021-06-18 | 5.90 | 5.94 | 5.84 | 5.88 | -0.02 | -0.34 | 10,307 | 605 | 1.69 | 0.29 |
| 2021-06-17 | 5.78 | 5.96 | 5.77 | 5.90 | 0.15 | 2.61 | 34,135 | 2,014 | 3.30 | 0.96 |
| 2021-06-16 | 6.00 | 6.02 | 5.88 | 5.90 | -0.10 | -1.67 | 14,494 | 859 | 2.33 | 0.41 |
| 2021-06-15 | 6.02 | 6.07 | 5.98 | 6.00 | -0.02 | -0.33 | 13,867 | 835 | 1.50 | 0.39 |
| 2021-06-11 | 6.07 | 6.13 | 6.02 | 6.02 | -0.03 | -0.50 | 15,903 | 968 | 1.82 | 0.45 |
| 2021-06-10 | 5.99 | 6.08 | 5.97 | 6.05 | 0.08 | 1.34 | 15,485 | 934 | 1.84 | 0.43 |
| 2021-06-09 | 5.97 | 5.99 | 5.93 | 5.97 | 0.03 | 0.51 | 7,300 | 435 | 1.01 | 0.20 |
| 2021-06-08 | 5.98 | 5.99 | 5.92 | 5.94 | -0.02 | -0.34 | 7,592 | 451 | 1.17 | 0.21 |
| 2021-06-07 | 5.95 | 5.99 | 5.92 | 5.96 | 0.04 | 0.68 | 11,878 | 709 | 1.18 | 0.33 |
| 2021-06-04 | 5.86 | 5.96 | 5.86 | 5.92 | 0.04 | 0.68 | 12,919 | 765 | 1.70 | 0.36 |
| 2021-06-03 | 5.88 | 5.90 | 5.85 | 5.88 | 0.02 | 0.34 | 8,679 | 511 | 0.85 | 0.24 |
| 2021-06-02 | 5.89 | 5.90 | 5.86 | 5.86 | -0.03 | -0.51 | 7,547 | 444 | 0.68 | 0.21 |
| 2021-06-01 | 5.85 | 5.89 | 5.83 | 5.89 | 0.04 | 0.68 | 11,290 | 662 | 1.03 | 0.32 |
| 2021-05-31 | 5.87 | 5.91 | 5.85 | 5.85 | -0.02 | -0.34 | 14,324 | 841 | 1.02 | 0.40 |
| 2021-05-28 | 5.89 | 5.92 | 5.87 | 5.87 | -0.02 | -0.34 | 8,939 | 526 | 0.85 | 0.25 |
| 2021-05-27 | 5.89 | 5.92 | 5.86 | 5.89 | 0.00 | 0.00 | 12,056 | 710 | 1.02 | 0.34 |
| 2021-05-26 | 5.89 | 5.94 | 5.88 | 5.89 | 0.00 | 0.00 | 15,333 | 905 | 1.02 | 0.43 |
| 2021-05-25 | 5.93 | 5.95 | 5.86 | 5.89 | -0.05 | -0.84 | 15,546 | 917 | 1.52 | 0.44 |
| 2021-05-24 | 5.87 | 6.05 | 5.87 | 5.94 | 0.03 | 0.51 | 13,860 | 826 | 3.05 | 0.39 |
| 2021-05-21 | 6.05 | 6.05 | 5.82 | 5.91 | -0.13 | -2.15 | 28,267 | 1,670 | 3.81 | 0.79 |
| 2021-05-20 | 5.95 | 6.53 | 5.85 | 6.04 | 0.10 | 1.68 | 54,373 | 3,313 | 11.45 | 1.53 |
| 2021-05-19 | 5.84 | 5.94 | 5.77 | 5.94 | 0.09 | 1.54 | 14,139 | 830 | 2.91 | 0.40 |
| 2021-05-18 | 5.78 | 5.88 | 5.75 | 5.85 | 0.05 | 0.86 | 5,570 | 324 | 2.24 | 0.16 |
| 2021-05-17 | 6.02 | 6.03 | 5.42 | 5.80 | -0.22 | -3.65 | 19,488 | 1,146 | 10.13 | 0.55 |
| 2021-05-14 | 6.05 | 6.05 | 5.99 | 6.02 | 0.00 | 0.00 | 10,662 | 642 | 1.00 | 0.30 |
| 2021-05-13 | 5.98 | 6.08 | 5.96 | 6.02 | 0.03 | 0.50 | 16,811 | 1,013 | 2.00 | 0.47 |
| 2021-05-12 | 5.88 | 6.01 | 5.88 | 5.99 | 0.06 | 1.01 | 10,739 | 641 | 2.19 | 0.30 |
| 2021-05-11 | 5.88 | 5.97 | 5.81 | 5.93 | 0.05 | 0.85 | 8,320 | 490 | 2.72 | 0.23 |
| 2021-05-10 | 5.78 | 5.94 | 5.71 | 5.88 | 0.13 | 2.26 | 12,934 | 755 | 4.00 | 0.36 |
| 2021-05-07 | 5.80 | 5.80 | 5.73 | 5.75 | 0.00 | 0.00 | 9,545 | 549 | 1.22 | 0.27 |
| 2021-05-06 | 5.69 | 5.84 | 5.68 | 5.75 | 0.06 | 1.05 | 10,332 | 595 | 2.81 | 0.29 |
| 2021-04-30 | 5.94 | 5.98 | 5.67 | 5.69 | -0.26 | -4.37 | 20,545 | 1,186 | 5.21 | 0.58 |
| 2021-04-29 | 5.93 | 6.00 | 5.92 | 5.95 | -0.02 | -0.34 | 4,482 | 267 | 1.34 | 0.13 |
| 2021-04-28 | 6.03 | 6.03 | 5.94 | 5.97 | -0.04 | -0.67 | 5,264 | 315 | 1.50 | 0.15 |
| 2021-04-27 | 5.94 | 6.04 | 5.88 | 6.01 | 0.07 | 1.18 | 11,487 | 684 | 2.69 | 0.32 |
| 2021-04-26 | 5.98 | 6.06 | 5.93 | 5.94 | -0.07 | -1.16 | 8,319 | 498 | 2.16 | 0.23 |
| 2021-04-23 | 6.06 | 6.07 | 5.97 | 6.01 | -0.05 | -0.83 | 11,765 | 708 | 1.65 | 0.33 |
| 2021-04-22 | 6.08 | 6.14 | 6.05 | 6.06 | -0.02 | -0.33 | 7,771 | 473 | 1.48 | 0.22 |
| 2021-04-21 | 6.08 | 6.14 | 6.05 | 6.08 | -0.02 | -0.33 | 5,916 | 361 | 1.48 | 0.17 |
| 2021-04-20 | 6.23 | 6.23 | 6.03 | 6.10 | -0.11 | -1.77 | 15,240 | 934 | 3.22 | 0.43 |
| 2021-04-19 | 6.13 | 6.25 | 6.12 | 6.21 | 0.10 | 1.64 | 20,006 | 1,237 | 2.13 | 0.56 |
| 2021-04-16 | 6.04 | 6.15 | 6.04 | 6.11 | 0.06 | 0.99 | 12,057 | 737 | 1.82 | 0.34 |
| 2021-04-15 | 6.09 | 6.10 | 5.98 | 6.05 | -0.02 | -0.33 | 10,455 | 631 | 1.98 | 0.29 |
| 2021-04-14 | 5.97 | 6.12 | 5.95 | 6.07 | 0.10 | 1.68 | 8,008 | 484 | 2.85 | 0.22 |
| 2021-04-13 | 6.07 | 6.07 | 5.90 | 5.97 | -0.13 | -2.13 | 9,071 | 544 | 2.79 | 0.25 |
| 2021-04-12 | 6.05 | 6.12 | 6.03 | 6.10 | 0.05 | 0.83 | 8,630 | 525 | 1.49 | 0.24 |
| 2021-04-09 | 6.07 | 6.13 | 6.05 | 6.05 | -0.05 | -0.82 | 7,732 | 470 | 1.31 | 0.22 |
| 2021-04-08 | 6.08 | 6.13 | 6.02 | 6.10 | 0.03 | 0.49 | 14,552 | 886 | 1.81 | 0.41 |
| 2021-04-07 | 6.06 | 6.08 | 6.02 | 6.07 | 0.01 | 0.17 | 7,729 | 467 | 0.99 | 0.22 |
| 2021-04-06 | 5.99 | 6.07 | 5.98 | 6.06 | 0.08 | 1.34 | 10,068 | 608 | 1.51 | 0.28 |
| 2021-04-02 | 5.93 | 5.99 | 5.91 | 5.98 | 0.05 | 0.84 | 8,425 | 503 | 1.35 | 0.24 |
| 2021-04-01 | 5.93 | 5.94 | 5.89 | 5.93 | -0.01 | -0.17 | 6,877 | 407 | 0.84 | 0.19 |
