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(%)
2021-06-11	12.00	12.18	11.93	12.07	0.13	1.09	164,885	19,887	2.09	2.55
2021-06-10	11.49	12.33	11.49	11.94	0.47	4.10	272,152	32,730	7.32	4.21
2021-06-09	11.58	11.69	11.44	11.47	-0.03	-0.26	85,595	9,918	2.17	1.32
2021-06-08	11.84	11.87	11.45	11.60	-0.22	-1.86	110,673	12,889	3.55	1.71
2021-06-07	11.81	11.95	11.72	11.82	0.01	0.08	95,227	11,268	1.95	1.47
2021-06-04	11.75	11.92	11.52	11.81	-0.04	-0.34	126,323	14,789	3.38	1.95
2021-06-03	11.72	11.99	11.71	11.85	0.07	0.59	116,795	13,893	2.38	1.81
2021-06-02	11.82	11.96	11.73	11.78	-0.07	-0.59	113,445	13,435	1.94	1.76
2021-06-01	11.64	11.87	11.57	11.85	0.20	1.72	112,924	13,293	2.58	1.75
2021-05-31	11.60	11.77	11.56	11.65	0.05	0.43	96,299	11,217	1.81	1.49
2021-05-28	11.70	11.83	11.57	11.60	-0.02	-0.17	100,402	11,760	2.24	1.55
2021-05-27	11.70	11.76	11.57	11.62	-0.05	-0.43	78,310	9,109	1.63	1.21
2021-05-26	11.39	11.73	11.36	11.67	0.23	2.01	126,390	14,671	3.23	1.96
2021-05-25	11.45	11.47	11.22	11.44	0.02	0.18	98,912	11,251	2.19	1.53
2021-05-24	11.39	11.51	11.29	11.42	0.03	0.26	96,503	10,997	1.93	1.49
2021-05-21	11.28	11.54	11.25	11.39	0.14	1.24	103,545	11,796	2.58	1.60
2021-05-20	11.42	11.55	11.16	11.25	-0.53	-4.50	214,392	24,269	3.31	3.32
2021-05-19	11.86	11.96	11.71	11.78	-0.22	-1.83	148,505	17,516	2.08	2.30
2021-05-18	12.36	12.45	11.97	12.00	-0.08	-0.66	226,498	27,561	3.97	3.50
2021-05-17	11.69	12.27	11.63	12.08	0.23	1.94	285,344	34,357	5.40	4.41
2021-05-14	11.84	12.10	11.66	11.85	0.28	2.42	299,057	35,472	3.80	4.63
2021-05-13	11.59	11.92	11.51	11.57	-0.22	-1.87	197,453	23,021	3.48	3.05
2021-05-12	11.57	11.81	11.39	11.79	0.26	2.26	219,034	25,568	3.64	3.39
2021-05-11	11.88	11.88	11.20	11.53	-0.35	-2.95	308,208	35,422	5.72	4.77
2021-05-10	11.32	11.95	11.32	11.88	0.69	6.17	302,606	35,246	5.63	4.68
2021-05-07	11.57	11.68	11.17	11.19	-0.25	-2.19	259,491	29,642	4.46	4.01
2021-05-06	11.45	11.53	11.28	11.44	0.18	1.60	109,084	12,476	2.22	1.69
2021-04-30	11.30	11.38	11.18	11.26	-0.01	-0.09	117,073	13,218	1.77	1.81
2021-04-29	11.33	11.39	11.08	11.27	0.02	0.18	130,480	14,681	2.76	2.02
2021-04-28	11.01	11.27	11.01	11.25	0.15	1.35	83,817	9,375	2.34	1.30
2021-04-27	11.11	11.23	10.92	11.10	0.05	0.45	76,434	8,464	2.81	1.18
2021-04-26	11.26	11.35	11.00	11.05	-0.13	-1.16	132,239	14,770	3.13	2.05
2021-04-23	11.20	11.30	11.07	11.18	0.02	0.18	90,912	10,178	2.06	1.41
2021-04-22	11.12	11.23	11.07	11.16	0.12	1.09	78,998	8,813	1.45	1.22
2021-04-21	11.10	11.17	10.88	11.04	0.00	0.00	104,367	11,492	2.63	1.61
2021-04-20	11.04	11.20	11.01	11.04	-0.03	-0.27	120,723	13,401	1.72	1.87
2021-04-19	10.65	11.14	10.61	11.07	0.37	3.46	127,172	13,986	4.95	1.97
2021-04-16	10.58	10.85	10.53	10.70	0.19	1.81	104,629	11,189	3.04	1.62
2021-04-15	10.47	10.59	10.30	10.51	0.20	1.94	98,520	10,313	2.81	1.52
2021-04-14	10.20	10.34	10.10	10.31	0.18	1.78	53,195	5,440	2.37	0.82
2021-04-13	10.22	10.29	10.06	10.13	-0.08	-0.78	43,585	4,418	2.25	0.67
2021-04-12	10.53	10.55	10.15	10.21	-0.27	-2.58	73,297	7,567	3.82	1.13
2021-04-09	10.46	10.57	10.33	10.48	0.04	0.38	66,208	6,933	2.30	1.02
2021-04-08	10.36	10.56	10.27	10.44	0.08	0.77	91,484	9,536	2.80	1.42
2021-04-07	10.27	10.37	10.15	10.36	0.10	0.97	64,392	6,626	2.14	1.00
2021-04-06	10.21	10.35	10.15	10.26	0.05	0.49	76,069	7,809	1.96	1.18
2021-04-02	10.14	10.28	10.07	10.21	0.11	1.09	80,763	8,222	2.08	1.25
2021-04-01	9.96	10.10	9.92	10.10	0.15	1.51	64,911	6,500	1.81	1.00

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