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(%)
2020-02-24	11.26	12.38	11.20	12.00	0.70	6.19	611,885	71,686	10.44	9.47
2020-02-21	11.25	11.48	11.11	11.30	-0.10	-0.88	486,539	54,873	3.25	7.53
2020-02-20	10.79	11.49	10.68	11.40	0.72	6.74	573,311	63,916	7.58	8.87
2020-02-19	10.92	11.04	10.53	10.68	-0.22	-2.02	376,430	40,605	4.68	5.82
2020-02-18	10.69	11.06	10.44	10.90	0.21	1.96	450,109	48,742	5.80	6.96
2020-02-17	10.25	10.74	10.18	10.69	0.40	3.89	387,011	40,779	5.44	5.99
2020-02-14	10.05	10.36	9.99	10.29	0.27	2.69	377,774	38,613	3.69	5.84
2020-02-13	10.19	10.22	9.97	10.02	-0.23	-2.24	268,184	27,004	2.44	4.15
2020-02-12	9.90	10.29	9.83	10.25	0.30	3.02	355,941	35,908	4.62	5.51
2020-02-11	10.25	10.27	9.88	9.95	-0.24	-2.36	268,363	26,873	3.83	4.15
2020-02-10	9.79	10.21	9.62	10.19	0.39	3.98	332,306	33,248	6.02	5.14
2020-02-07	9.96	9.98	9.52	9.80	-0.16	-1.61	324,929	31,633	4.62	5.03
2020-02-06	9.66	10.02	9.60	9.96	0.10	1.01	279,972	27,556	4.26	4.33
2020-02-05	9.75	10.20	9.74	9.86	0.21	2.18	318,467	31,772	4.77	4.93
2020-02-04	8.60	9.94	8.60	9.65	0.19	2.01	324,096	30,755	14.16	5.01
2020-02-03	9.46	9.46	9.46	9.46	-1.05	-9.99	31,739	3,003	0.00	0.49
2020-01-23	11.06	11.06	10.21	10.51	-0.67	-5.99	345,868	37,055	7.60	5.35
2020-01-22	10.68	11.19	10.61	11.18	0.29	2.66	327,586	36,025	5.33	5.07
2020-01-21	11.04	11.18	10.74	10.89	-0.10	-0.91	285,590	31,270	4.00	4.42
2020-01-20	10.79	11.00	10.70	10.99	0.40	3.78	322,468	35,092	2.83	4.99
2020-01-17	10.92	11.04	10.53	10.59	-0.27	-2.49	291,281	31,276	4.70	4.51
2020-01-16	10.95	10.98	10.68	10.86	-0.06	-0.55	253,280	27,352	2.75	3.92
2020-01-15	10.67	11.15	10.54	10.92	0.10	0.92	393,158	42,727	5.64	6.08
2020-01-14	10.73	11.27	10.73	10.82	0.11	1.03	528,948	58,308	5.04	8.18
2020-01-13	10.53	10.73	10.38	10.71	0.16	1.52	374,256	39,555	3.32	5.79
2020-01-10	10.73	10.86	10.44	10.55	-0.31	-2.85	418,378	44,303	3.87	6.47
2020-01-09	11.34	11.35	10.73	10.86	-0.38	-3.38	766,999	83,848	5.52	11.87
2020-01-08	10.34	11.48	10.26	11.24	0.80	7.66	987,374	109,677	11.69	15.27
2020-01-07	10.23	10.58	10.13	10.44	0.26	2.55	497,917	51,575	4.42	7.70
2020-01-06	9.87	10.48	9.77	10.18	0.31	3.14	551,948	55,836	7.19	8.54
2020-01-03	9.60	10.02	9.51	9.87	0.31	3.24	409,783	40,251	5.33	6.34
2020-01-02	9.33	9.70	9.32	9.56	0.31	3.35	361,412	34,563	4.11	5.59

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