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(%) |
| 2019-09-16 | 9.40 | 9.69 | 9.38 | 9.68 | 0.32 | 3.42 | 302,091 | 28,931 | 3.31 | 4.67 |
| 2019-09-12 | 9.35 | 9.44 | 9.25 | 9.36 | 0.06 | 0.65 | 153,837 | 14,413 | 2.04 | 2.38 |
| 2019-09-11 | 9.58 | 9.60 | 9.30 | 9.30 | -0.28 | -2.92 | 211,377 | 19,891 | 3.13 | 3.27 |
| 2019-09-10 | 9.55 | 9.69 | 9.46 | 9.58 | 0.03 | 0.31 | 243,293 | 23,241 | 2.41 | 3.76 |
| 2019-09-09 | 9.51 | 9.56 | 9.35 | 9.55 | 0.06 | 0.63 | 274,678 | 25,993 | 2.21 | 4.25 |
| 2019-09-06 | 9.45 | 9.63 | 9.40 | 9.49 | 0.07 | 0.74 | 185,338 | 17,597 | 2.44 | 2.87 |
| 2019-09-05 | 9.42 | 9.57 | 9.36 | 9.42 | -0.04 | -0.42 | 302,217 | 28,550 | 2.22 | 4.68 |
| 2019-09-04 | 9.04 | 9.48 | 9.01 | 9.46 | 0.37 | 4.07 | 358,358 | 33,444 | 5.17 | 5.54 |
| 2019-09-03 | 9.09 | 9.15 | 8.99 | 9.09 | 0.03 | 0.33 | 145,349 | 13,177 | 1.77 | 2.25 |
| 2019-09-02 | 8.86 | 9.09 | 8.83 | 9.06 | 0.23 | 2.60 | 174,796 | 15,727 | 2.94 | 2.70 |
| 2019-08-30 | 9.17 | 9.17 | 8.74 | 8.83 | -0.25 | -2.75 | 247,919 | 22,099 | 4.74 | 3.84 |
| 2019-08-29 | 9.15 | 9.26 | 9.06 | 9.08 | -0.06 | -0.66 | 180,410 | 16,491 | 2.19 | 2.79 |
| 2019-08-28 | 9.20 | 9.30 | 9.13 | 9.14 | -0.09 | -0.98 | 154,731 | 14,256 | 1.84 | 2.39 |
| 2019-08-27 | 9.23 | 9.40 | 9.15 | 9.23 | 0.08 | 0.87 | 211,652 | 19,592 | 2.73 | 3.27 |
| 2019-08-26 | 9.20 | 9.36 | 9.04 | 9.15 | -0.31 | -3.28 | 247,608 | 22,806 | 3.38 | 3.83 |
| 2019-08-23 | 9.76 | 9.76 | 9.41 | 9.46 | -0.29 | -2.97 | 248,774 | 23,739 | 3.59 | 3.85 |
| 2019-08-22 | 9.73 | 9.85 | 9.63 | 9.75 | 0.08 | 0.83 | 197,460 | 19,222 | 2.28 | 3.05 |
| 2019-08-21 | 9.80 | 9.90 | 9.61 | 9.67 | -0.19 | -1.93 | 230,114 | 22,455 | 2.94 | 3.56 |
| 2019-08-20 | 9.89 | 10.10 | 9.74 | 9.86 | -0.07 | -0.70 | 363,907 | 36,027 | 3.63 | 5.63 |
| 2019-08-19 | 9.55 | 9.93 | 9.38 | 9.93 | 0.43 | 4.53 | 410,307 | 39,781 | 5.79 | 6.35 |
| 2019-08-16 | 9.60 | 9.88 | 9.49 | 9.50 | -0.17 | -1.76 | 339,424 | 32,830 | 4.03 | 5.25 |
| 2019-08-15 | 9.40 | 9.70 | 9.36 | 9.67 | 0.07 | 0.73 | 325,139 | 31,032 | 3.54 | 5.03 |
| 2019-08-14 | 9.17 | 9.80 | 9.08 | 9.60 | 0.57 | 6.31 | 453,452 | 42,964 | 7.97 | 7.01 |
| 2019-08-13 | 9.03 | 9.17 | 8.96 | 9.03 | -0.15 | -1.63 | 159,856 | 14,455 | 2.29 | 2.47 |
| 2019-08-12 | 9.00 | 9.18 | 8.83 | 9.18 | 0.12 | 1.32 | 242,881 | 21,812 | 3.86 | 3.76 |
| 2019-08-09 | 8.82 | 9.21 | 8.74 | 9.06 | 0.31 | 3.54 | 363,986 | 32,946 | 5.37 | 5.63 |
| 2019-08-08 | 8.85 | 8.90 | 8.75 | 8.75 | -0.10 | -1.13 | 144,130 | 12,703 | 1.69 | 2.23 |
| 2019-08-07 | 9.00 | 9.05 | 8.68 | 8.85 | -0.22 | -2.43 | 225,319 | 19,956 | 4.08 | 3.49 |
| 2019-08-06 | 8.62 | 9.08 | 8.56 | 9.07 | 0.28 | 3.19 | 293,985 | 26,088 | 5.92 | 4.55 |
| 2019-08-05 | 9.10 | 9.11 | 8.74 | 8.79 | -0.41 | -4.46 | 249,046 | 22,206 | 4.02 | 3.85 |
| 2019-08-02 | 8.88 | 9.22 | 8.79 | 9.20 | 0.18 | 2.00 | 299,283 | 27,099 | 4.77 | 4.63 |
| 2019-08-01 | 9.00 | 9.13 | 8.94 | 9.02 | -0.09 | -0.99 | 191,861 | 17,305 | 2.09 | 2.97 |
| 2019-07-31 | 8.85 | 9.18 | 8.78 | 9.11 | 0.33 | 3.76 | 365,743 | 33,021 | 4.56 | 5.66 |
| 2019-07-30 | 8.90 | 8.99 | 8.78 | 8.78 | -0.01 | -0.11 | 251,260 | 22,295 | 2.39 | 3.89 |
| 2019-07-29 | 8.71 | 8.94 | 8.71 | 8.79 | 0.11 | 1.27 | 301,273 | 26,642 | 2.65 | 4.66 |
| 2019-07-26 | 8.65 | 8.92 | 8.65 | 8.68 | 0.18 | 2.12 | 416,845 | 36,567 | 3.18 | 6.45 |
| 2019-07-25 | 8.38 | 8.51 | 8.26 | 8.50 | 0.10 | 1.19 | 190,221 | 15,924 | 2.98 | 2.94 |
| 2019-07-24 | 8.21 | 8.41 | 8.18 | 8.40 | 0.26 | 3.19 | 168,486 | 13,989 | 2.83 | 2.61 |
| 2019-07-23 | 8.00 | 8.20 | 7.95 | 8.14 | 0.14 | 1.75 | 131,856 | 10,677 | 3.13 | 2.04 |
| 2019-07-22 | 8.48 | 8.48 | 7.95 | 8.00 | -0.52 | -6.10 | 233,423 | 19,005 | 6.22 | 3.61 |
| 2019-07-19 | 8.38 | 8.54 | 8.25 | 8.52 | 0.17 | 2.04 | 244,610 | 20,560 | 3.47 | 3.78 |
| 2019-07-18 | 8.27 | 8.56 | 8.19 | 8.35 | 0.11 | 1.34 | 269,682 | 22,683 | 4.49 | 4.17 |
| 2019-07-17 | 8.32 | 8.35 | 8.17 | 8.24 | -0.16 | -1.90 | 143,022 | 11,814 | 2.14 | 2.21 |
| 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 |
