云海金属（002182）历史交易数据_股票行情

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(%)
2020-08-11	12.12	13.01	12.11	12.63	0.80	6.76	612,292	78,918	7.61	9.47
2020-08-10	11.92	12.17	11.61	11.83	-0.27	-2.23	280,592	33,163	4.63	4.34
2020-08-07	12.61	13.05	12.05	12.10	-0.40	-3.20	285,789	35,466	8.00	4.42
2020-08-06	12.68	12.72	12.20	12.50	-0.03	-0.24	202,903	25,364	4.15	3.14
2020-08-05	12.49	12.80	12.36	12.53	-0.03	-0.24	185,402	23,330	3.50	2.87
2020-08-04	12.64	13.05	12.45	12.56	-0.14	-1.10	247,430	31,344	4.72	3.83
2020-08-03	12.21	12.86	12.08	12.70	0.49	4.01	326,329	40,752	6.39	5.05
2020-07-31	12.15	12.26	11.74	12.21	0.02	0.16	319,820	38,472	4.27	4.95
2020-07-30	12.22	12.36	11.84	12.19	0.22	1.84	366,477	44,604	4.34	5.67
2020-07-29	11.15	12.10	11.05	11.97	0.77	6.88	475,359	55,793	9.38	7.35
2020-07-28	10.72	11.58	10.71	11.20	0.63	5.96	263,224	29,552	8.23	4.07
2020-07-27	10.55	10.82	10.32	10.57	0.15	1.44	118,241	12,534	4.80	1.83
2020-07-24	11.00	11.07	10.35	10.42	-0.68	-6.13	187,120	20,042	6.49	2.89
2020-07-23	11.03	11.34	10.85	11.10	-0.11	-0.98	163,566	18,108	4.37	2.53
2020-07-22	11.42	11.49	11.09	11.21	-0.17	-1.49	194,128	21,928	3.51	3.00
2020-07-21	11.30	11.48	11.19	11.38	0.15	1.34	230,862	26,162	2.58	3.57
2020-07-20	10.85	11.28	10.70	11.23	0.55	5.15	228,293	25,276	5.43	3.53
2020-07-17	10.75	10.86	10.38	10.68	0.20	1.91	170,367	18,049	4.58	2.64
2020-07-16	10.85	11.35	10.29	10.48	-0.23	-2.15	297,155	32,547	9.90	4.60
2020-07-15	11.27	11.51	10.70	10.71	-0.56	-4.97	252,696	27,690	7.19	3.91
2020-07-14	11.60	11.75	11.05	11.27	-0.43	-3.68	227,325	25,783	5.98	3.52
2020-07-13	11.36	11.74	11.12	11.70	0.43	3.82	243,423	28,018	5.50	3.77
2020-07-10	11.50	11.60	11.25	11.27	-0.45	-3.84	253,383	28,875	2.99	3.92
2020-07-09	11.25	11.83	11.14	11.72	0.65	5.87	381,922	43,609	6.23	5.91
2020-07-08	10.65	11.26	10.61	11.07	0.39	3.65	297,083	32,627	6.09	4.60
2020-07-07	10.83	11.03	10.50	10.68	-0.15	-1.39	287,005	30,884	4.89	4.44
2020-07-06	10.31	10.90	10.28	10.83	0.54	5.25	324,893	34,549	6.03	5.03
2020-07-03	10.18	10.43	10.04	10.29	0.09	0.88	297,414	30,412	3.82	4.60
2020-07-02	10.26	10.27	9.95	10.20	0.08	0.79	335,095	34,018	3.16	5.18
2020-07-01	9.60	10.17	9.58	10.12	0.58	6.08	394,358	38,929	6.18	6.10

起始日期	上市日
截止日期	今日

云海金属 (002182)

云海金属(002182) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值