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(%) |
| 2020-08-10 | 7.07 | 7.46 | 7.05 | 7.40 | 0.29 | 4.08 | 92,471 | 6,772 | 5.77 | 2.59 |
| 2020-08-07 | 7.29 | 7.29 | 7.01 | 7.11 | -0.21 | -2.87 | 63,674 | 4,532 | 3.83 | 1.79 |
| 2020-08-06 | 7.21 | 7.32 | 7.10 | 7.32 | 0.14 | 1.95 | 74,359 | 5,382 | 3.06 | 2.09 |
| 2020-08-05 | 7.13 | 7.20 | 7.07 | 7.18 | 0.03 | 0.42 | 46,434 | 3,318 | 1.82 | 1.30 |
| 2020-08-04 | 7.19 | 7.23 | 7.10 | 7.15 | -0.10 | -1.38 | 57,036 | 4,079 | 1.79 | 1.60 |
| 2020-08-03 | 7.02 | 7.29 | 7.02 | 7.25 | 0.24 | 3.42 | 71,071 | 5,090 | 3.85 | 1.99 |
| 2020-07-31 | 6.90 | 7.01 | 6.85 | 7.01 | 0.11 | 1.59 | 37,491 | 2,605 | 2.32 | 1.05 |
| 2020-07-30 | 6.99 | 7.04 | 6.88 | 6.90 | 0.02 | 0.29 | 42,058 | 2,923 | 2.33 | 1.18 |
| 2020-07-29 | 6.70 | 6.90 | 6.65 | 6.88 | 0.13 | 1.93 | 38,088 | 2,592 | 3.70 | 1.07 |
| 2020-07-28 | 6.69 | 6.85 | 6.66 | 6.75 | 0.08 | 1.20 | 33,650 | 2,270 | 2.85 | 0.94 |
| 2020-07-27 | 6.60 | 6.74 | 6.53 | 6.67 | 0.02 | 0.30 | 32,592 | 2,157 | 3.16 | 0.91 |
| 2020-07-24 | 6.84 | 6.98 | 6.64 | 6.65 | -0.21 | -3.06 | 50,492 | 3,430 | 4.96 | 1.42 |
| 2020-07-23 | 6.99 | 6.99 | 6.70 | 6.86 | -0.13 | -1.86 | 58,231 | 3,970 | 4.15 | 1.63 |
| 2020-07-22 | 7.07 | 7.10 | 6.97 | 6.99 | -0.04 | -0.57 | 48,823 | 3,434 | 1.85 | 1.37 |
| 2020-07-21 | 7.09 | 7.16 | 6.96 | 7.03 | -0.07 | -0.99 | 40,249 | 2,836 | 2.82 | 1.13 |
| 2020-07-20 | 6.92 | 7.10 | 6.86 | 7.10 | 0.29 | 4.26 | 53,182 | 3,731 | 3.52 | 1.49 |
| 2020-07-17 | 6.85 | 6.95 | 6.71 | 6.81 | -0.06 | -0.87 | 52,224 | 3,573 | 3.49 | 1.46 |
| 2020-07-16 | 7.27 | 7.38 | 6.81 | 6.87 | -0.41 | -5.63 | 85,043 | 6,059 | 7.83 | 2.39 |
| 2020-07-15 | 7.57 | 7.63 | 7.26 | 7.28 | -0.27 | -3.58 | 80,732 | 5,963 | 4.90 | 2.26 |
| 2020-07-14 | 7.63 | 7.68 | 7.32 | 7.55 | -0.10 | -1.31 | 119,696 | 8,991 | 4.71 | 3.36 |
| 2020-07-13 | 7.21 | 7.69 | 7.21 | 7.65 | 0.45 | 6.25 | 153,692 | 11,513 | 6.67 | 4.31 |
| 2020-07-10 | 7.43 | 7.54 | 7.17 | 7.20 | -0.31 | -4.13 | 120,952 | 8,888 | 4.93 | 3.39 |
| 2020-07-09 | 7.37 | 7.64 | 7.29 | 7.51 | 0.15 | 2.04 | 139,609 | 10,418 | 4.76 | 3.92 |
| 2020-07-08 | 7.20 | 7.36 | 7.12 | 7.36 | 0.12 | 1.66 | 136,413 | 9,906 | 3.31 | 3.83 |
| 2020-07-07 | 7.12 | 7.26 | 7.04 | 7.24 | 0.12 | 1.69 | 160,906 | 11,526 | 3.09 | 4.51 |
| 2020-07-06 | 6.90 | 7.15 | 6.88 | 7.12 | 0.20 | 2.89 | 145,453 | 10,235 | 3.90 | 4.08 |
| 2020-07-03 | 6.91 | 7.00 | 6.82 | 6.92 | 0.00 | 0.00 | 89,227 | 6,148 | 2.60 | 2.50 |
| 2020-07-02 | 6.86 | 6.97 | 6.80 | 6.92 | 0.03 | 0.44 | 88,369 | 6,072 | 2.47 | 2.48 |
| 2020-07-01 | 7.07 | 7.13 | 6.86 | 6.89 | -0.16 | -2.27 | 94,159 | 6,552 | 3.83 | 2.64 |
