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(%) |
| 2019-11-20 | 8.33 | 8.36 | 8.23 | 8.34 | -0.04 | -0.48 | 72,341 | 6,004 | 1.55 | 1.12 |
| 2019-11-19 | 8.33 | 8.41 | 8.25 | 8.38 | 0.05 | 0.60 | 97,762 | 8,167 | 1.92 | 1.51 |
| 2019-11-18 | 8.07 | 8.34 | 8.01 | 8.33 | 0.32 | 4.00 | 134,609 | 11,105 | 4.12 | 2.08 |
| 2019-11-15 | 8.14 | 8.18 | 8.01 | 8.01 | -0.09 | -1.11 | 58,054 | 4,698 | 2.10 | 0.90 |
| 2019-11-14 | 8.25 | 8.28 | 8.06 | 8.10 | -0.15 | -1.82 | 99,456 | 8,089 | 2.67 | 1.54 |
| 2019-11-13 | 8.37 | 8.38 | 8.24 | 8.25 | -0.15 | -1.79 | 54,089 | 4,487 | 1.67 | 0.84 |
| 2019-11-12 | 8.26 | 8.41 | 8.25 | 8.40 | 0.10 | 1.20 | 83,694 | 6,991 | 1.93 | 1.29 |
| 2019-11-11 | 8.37 | 8.37 | 8.14 | 8.30 | -0.08 | -0.95 | 92,009 | 7,581 | 2.74 | 1.42 |
| 2019-11-08 | 8.34 | 8.42 | 8.33 | 8.38 | 0.06 | 0.72 | 75,121 | 6,296 | 1.08 | 1.16 |
| 2019-11-07 | 8.27 | 8.36 | 8.25 | 8.32 | 0.02 | 0.24 | 49,261 | 4,097 | 1.33 | 0.76 |
| 2019-11-06 | 8.42 | 8.46 | 8.26 | 8.30 | -0.15 | -1.78 | 82,079 | 6,851 | 2.37 | 1.27 |
| 2019-11-05 | 8.34 | 8.47 | 8.28 | 8.45 | 0.14 | 1.68 | 100,354 | 8,424 | 2.29 | 1.55 |
| 2019-11-04 | 8.36 | 8.38 | 8.27 | 8.31 | -0.02 | -0.24 | 87,610 | 7,278 | 1.32 | 1.36 |
| 2019-11-01 | 8.29 | 8.37 | 8.22 | 8.33 | 0.03 | 0.36 | 75,021 | 6,244 | 1.81 | 1.16 |
| 2019-10-31 | 8.40 | 8.45 | 8.28 | 8.30 | -0.06 | -0.72 | 76,157 | 6,367 | 2.03 | 1.18 |
| 2019-10-30 | 8.56 | 8.57 | 8.36 | 8.36 | -0.22 | -2.56 | 103,827 | 8,756 | 2.45 | 1.61 |
| 2019-10-29 | 8.70 | 8.71 | 8.58 | 8.58 | -0.12 | -1.38 | 90,386 | 7,801 | 1.49 | 1.40 |
| 2019-10-28 | 8.58 | 8.73 | 8.55 | 8.70 | 0.06 | 0.69 | 138,418 | 12,011 | 2.08 | 2.14 |
| 2019-10-25 | 8.71 | 8.73 | 8.55 | 8.64 | -0.15 | -1.71 | 184,517 | 15,894 | 2.05 | 2.85 |
| 2019-10-24 | 9.10 | 9.13 | 8.75 | 8.79 | -0.24 | -2.66 | 251,771 | 22,335 | 4.21 | 3.89 |
| 2019-10-23 | 8.96 | 9.06 | 8.89 | 9.03 | 0.07 | 0.78 | 194,930 | 17,521 | 1.90 | 3.02 |
| 2019-10-22 | 8.71 | 8.98 | 8.68 | 8.96 | 0.28 | 3.23 | 154,540 | 13,740 | 3.46 | 2.39 |
| 2019-10-21 | 8.68 | 8.75 | 8.53 | 8.68 | 0.01 | 0.12 | 75,667 | 6,544 | 2.54 | 1.17 |
| 2019-10-18 | 8.86 | 8.90 | 8.63 | 8.67 | -0.23 | -2.58 | 85,992 | 7,528 | 3.03 | 1.33 |
| 2019-10-17 | 8.90 | 8.92 | 8.81 | 8.90 | 0.00 | 0.00 | 76,894 | 6,810 | 1.24 | 1.19 |
| 2019-10-16 | 8.83 | 8.97 | 8.81 | 8.90 | 0.12 | 1.37 | 108,896 | 9,696 | 1.82 | 1.68 |
| 2019-10-15 | 8.97 | 8.97 | 8.76 | 8.78 | -0.23 | -2.55 | 104,011 | 9,190 | 2.33 | 1.61 |
| 2019-10-14 | 8.98 | 9.02 | 8.90 | 9.01 | 0.12 | 1.35 | 142,814 | 12,808 | 1.35 | 2.21 |
| 2019-10-11 | 8.95 | 8.96 | 8.81 | 8.89 | -0.04 | -0.45 | 88,403 | 7,850 | 1.68 | 1.37 |
| 2019-10-10 | 8.80 | 8.94 | 8.75 | 8.93 | 0.11 | 1.25 | 119,356 | 10,565 | 2.15 | 1.85 |
| 2019-10-09 | 8.68 | 8.83 | 8.61 | 8.82 | 0.06 | 0.68 | 105,662 | 9,224 | 2.51 | 1.63 |
| 2019-10-08 | 8.57 | 8.83 | 8.55 | 8.76 | 0.21 | 2.46 | 110,248 | 9,603 | 3.27 | 1.71 |
