通产丽星(002243) 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(%) |
2019-12-06 | 14.27 | 14.47 | 14.25 | 14.31 | 0.05 | 0.35 | 49,092 | 7,040 | 1.54 | 1.35 |
2019-12-05 | 14.20 | 14.31 | 14.07 | 14.26 | 0.13 | 0.92 | 41,975 | 5,972 | 1.70 | 1.15 |
2019-12-04 | 14.00 | 14.18 | 13.91 | 14.13 | 0.05 | 0.36 | 32,131 | 4,526 | 1.92 | 0.88 |
2019-12-03 | 14.03 | 14.11 | 13.86 | 14.08 | -0.16 | -1.12 | 52,307 | 7,303 | 1.76 | 1.43 |
2019-12-02 | 14.43 | 14.63 | 14.21 | 14.24 | -0.40 | -2.73 | 71,864 | 10,284 | 2.87 | 1.97 |
2019-11-29 | 14.02 | 14.96 | 13.95 | 14.64 | 0.74 | 5.32 | 104,306 | 15,130 | 7.27 | 2.86 |
2019-11-28 | 14.02 | 14.19 | 13.88 | 13.90 | -0.24 | -1.70 | 38,680 | 5,411 | 2.19 | 1.06 |
2019-11-27 | 13.87 | 14.35 | 13.78 | 14.14 | 0.34 | 2.46 | 59,496 | 8,414 | 4.13 | 1.63 |
2019-11-26 | 14.00 | 14.11 | 13.80 | 13.80 | -0.25 | -1.78 | 45,200 | 6,296 | 2.21 | 1.24 |
2019-11-25 | 14.18 | 14.34 | 14.02 | 14.05 | -0.25 | -1.75 | 40,300 | 5,685 | 2.24 | 1.10 |
2019-11-22 | 14.51 | 14.75 | 14.15 | 14.30 | -0.26 | -1.79 | 52,220 | 7,536 | 4.12 | 1.43 |
2019-11-21 | 14.43 | 14.62 | 14.40 | 14.56 | 0.04 | 0.28 | 35,736 | 5,192 | 1.52 | 0.98 |
2019-11-20 | 14.60 | 14.85 | 14.50 | 14.52 | -0.30 | -2.02 | 61,184 | 8,967 | 2.36 | 1.68 |
2019-11-19 | 14.32 | 14.91 | 14.26 | 14.82 | 0.50 | 3.49 | 88,241 | 12,915 | 4.54 | 2.42 |
2019-11-18 | 14.13 | 14.42 | 14.06 | 14.32 | 0.19 | 1.34 | 40,313 | 5,761 | 2.55 | 1.10 |
2019-11-15 | 14.38 | 14.38 | 14.10 | 14.13 | -0.12 | -0.84 | 36,523 | 5,179 | 1.96 | 1.00 |
2019-11-14 | 14.15 | 14.34 | 14.07 | 14.25 | 0.14 | 0.99 | 45,528 | 6,477 | 1.91 | 1.25 |
2019-11-13 | 14.34 | 14.35 | 14.05 | 14.11 | -0.20 | -1.40 | 36,148 | 5,129 | 2.10 | 0.99 |
2019-11-12 | 14.13 | 14.38 | 13.85 | 14.31 | 0.20 | 1.42 | 53,105 | 7,519 | 3.76 | 1.46 |
2019-11-11 | 14.49 | 14.49 | 13.76 | 14.11 | -0.51 | -3.49 | 80,299 | 11,350 | 4.99 | 2.20 |
2019-11-08 | 14.54 | 14.64 | 14.36 | 14.62 | 0.18 | 1.25 | 61,644 | 8,943 | 1.94 | 1.69 |
2019-11-07 | 14.20 | 14.49 | 14.10 | 14.44 | 0.08 | 0.56 | 59,156 | 8,498 | 2.72 | 1.62 |
2019-11-06 | 14.88 | 14.95 | 14.26 | 14.36 | -0.40 | -2.71 | 89,836 | 13,074 | 4.67 | 2.46 |
2019-11-05 | 14.79 | 14.97 | 14.68 | 14.76 | -0.07 | -0.47 | 59,169 | 8,758 | 1.96 | 1.62 |
2019-11-04 | 14.99 | 15.11 | 14.74 | 14.83 | -0.10 | -0.67 | 82,284 | 12,282 | 2.48 | 2.25 |
2019-11-01 | 14.80 | 14.97 | 14.55 | 14.93 | 0.14 | 0.95 | 75,546 | 11,202 | 2.84 | 2.07 |
2019-10-31 | 15.05 | 15.40 | 14.72 | 14.79 | -0.26 | -1.73 | 99,793 | 15,039 | 4.52 | 2.73 |
2019-10-30 | 15.42 | 15.50 | 15.02 | 15.05 | -0.62 | -3.96 | 104,538 | 15,914 | 3.06 | 2.86 |
2019-10-29 | 16.35 | 16.43 | 15.66 | 15.67 | -0.76 | -4.63 | 137,396 | 21,967 | 4.69 | 3.76 |
2019-10-28 | 16.10 | 16.70 | 15.96 | 16.43 | 0.15 | 0.92 | 128,517 | 21,071 | 4.55 | 3.52 |
2019-10-25 | 16.70 | 17.14 | 16.15 | 16.28 | -0.60 | -3.55 | 157,839 | 26,075 | 5.86 | 4.33 |
2019-10-24 | 16.87 | 17.68 | 16.48 | 16.88 | -0.27 | -1.57 | 201,158 | 34,599 | 7.00 | 5.51 |
2019-10-23 | 16.15 | 17.74 | 16.04 | 17.15 | 0.99 | 6.13 | 245,065 | 42,136 | 10.52 | 6.72 |
2019-10-22 | 15.99 | 16.46 | 15.33 | 16.16 | -0.78 | -4.60 | 191,403 | 30,557 | 6.67 | 5.24 |
2019-10-18 | 17.10 | 17.46 | 16.08 | 16.94 | 0.11 | 0.65 | 227,576 | 38,402 | 8.20 | 6.24 |
2019-10-17 | 16.97 | 17.49 | 16.76 | 16.83 | 0.03 | 0.18 | 130,794 | 22,307 | 4.35 | 3.58 |
2019-10-16 | 17.77 | 17.77 | 16.66 | 16.80 | -1.04 | -5.83 | 247,369 | 42,486 | 6.22 | 6.78 |
2019-10-15 | 16.51 | 17.84 | 16.29 | 17.84 | 1.62 | 9.99 | 324,289 | 55,519 | 9.56 | 8.89 |
2019-10-14 | 15.98 | 16.68 | 15.58 | 16.22 | 0.50 | 3.18 | 205,693 | 33,051 | 7.00 | 5.64 |
2019-10-11 | 15.08 | 16.01 | 15.08 | 15.72 | 0.63 | 4.18 | 209,815 | 32,636 | 6.16 | 5.75 |
2019-10-10 | 14.62 | 15.49 | 14.58 | 15.09 | 0.73 | 5.08 | 126,991 | 18,990 | 6.34 | 3.48 |
2019-10-09 | 14.19 | 14.49 | 14.04 | 14.36 | 0.27 | 1.92 | 43,786 | 6,266 | 3.19 | 1.20 |
2019-10-08 | 14.22 | 14.38 | 14.05 | 14.09 | -0.06 | -0.42 | 32,725 | 4,656 | 2.33 | 0.90 |