云海金属(002182) 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(%) |
| 2019-07-16 | 8.33 | 8.44 | 8.17 | 8.40 | 0.07 | 0.84 | 181,966 | 15,112 | 3.24 | 2.82 |
| 2019-07-15 | 8.34 | 8.36 | 8.16 | 8.33 | -0.04 | -0.48 | 179,543 | 14,845 | 2.39 | 2.78 |
| 2019-07-12 | 8.14 | 8.54 | 8.02 | 8.37 | 0.14 | 1.70 | 304,454 | 25,461 | 6.32 | 4.71 |
| 2019-07-11 | 8.10 | 8.40 | 7.96 | 8.23 | 0.22 | 2.75 | 268,787 | 22,089 | 5.49 | 4.16 |
| 2019-07-10 | 7.84 | 8.07 | 7.80 | 8.01 | 0.25 | 3.22 | 235,536 | 18,677 | 3.48 | 3.64 |
| 2019-07-09 | 7.95 | 7.99 | 7.70 | 7.76 | 0.28 | 3.74 | 198,238 | 15,523 | 3.88 | 3.07 |
| 2019-07-08 | 7.63 | 7.63 | 7.42 | 7.48 | -0.16 | -2.09 | 57,260 | 4,295 | 2.75 | 0.89 |
| 2019-07-05 | 7.54 | 7.67 | 7.51 | 7.64 | 0.08 | 1.06 | 58,600 | 4,460 | 2.12 | 0.91 |
| 2019-07-04 | 7.66 | 7.66 | 7.52 | 7.56 | -0.12 | -1.56 | 82,716 | 6,278 | 1.82 | 1.28 |
| 2019-07-03 | 7.74 | 7.79 | 7.59 | 7.68 | -0.08 | -1.03 | 74,487 | 5,717 | 2.58 | 1.15 |
| 2019-07-02 | 7.82 | 7.84 | 7.74 | 7.76 | -0.06 | -0.77 | 68,433 | 5,327 | 1.28 | 1.06 |
| 2019-07-01 | 7.72 | 7.87 | 7.64 | 7.82 | 0.21 | 2.76 | 134,657 | 10,455 | 3.02 | 2.08 |
