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(%) |
| 2019-06-20 | 15.70 | 16.84 | 15.60 | 16.51 | 0.81 | 5.16 | 151,423 | 24,917 | 7.90 | 4.15 |
| 2019-06-19 | 15.98 | 16.07 | 15.68 | 15.70 | 0.18 | 1.16 | 70,544 | 11,184 | 2.51 | 1.93 |
| 2019-06-18 | 15.71 | 15.84 | 15.33 | 15.52 | -0.17 | -1.08 | 48,345 | 7,535 | 3.25 | 1.32 |
| 2019-06-17 | 15.90 | 16.20 | 15.62 | 15.69 | -0.36 | -2.24 | 59,583 | 9,465 | 3.61 | 1.63 |
| 2019-06-14 | 16.45 | 16.63 | 15.87 | 16.05 | -0.53 | -3.20 | 104,287 | 16,891 | 4.58 | 2.86 |
| 2019-06-13 | 16.40 | 16.77 | 16.40 | 16.58 | 0.01 | 0.06 | 83,544 | 13,873 | 2.23 | 2.29 |
| 2019-06-12 | 16.80 | 17.13 | 16.55 | 16.57 | -0.47 | -2.76 | 137,883 | 23,112 | 3.40 | 3.78 |
| 2019-06-11 | 16.40 | 17.50 | 16.06 | 17.04 | 0.85 | 5.25 | 186,995 | 31,284 | 8.89 | 5.12 |
| 2019-06-10 | 15.68 | 17.00 | 15.10 | 16.19 | -0.18 | -1.10 | 132,084 | 21,003 | 11.61 | 3.62 |
| 2019-06-06 | 16.79 | 17.65 | 16.20 | 16.37 | -0.47 | -2.79 | 211,051 | 35,742 | 8.61 | 5.78 |
| 2019-06-05 | 15.63 | 17.16 | 15.56 | 16.84 | 1.24 | 7.95 | 241,907 | 40,179 | 10.26 | 6.63 |
| 2019-06-04 | 16.30 | 16.30 | 14.78 | 15.60 | -0.82 | -4.99 | 113,981 | 17,692 | 9.26 | 3.12 |
| 2019-06-03 | 16.49 | 16.88 | 16.27 | 16.42 | 0.14 | 0.86 | 106,369 | 17,604 | 3.75 | 2.91 |
| 2019-05-31 | 16.39 | 16.65 | 16.14 | 16.28 | -0.03 | -0.18 | 88,576 | 14,503 | 3.13 | 2.43 |
| 2019-05-30 | 16.35 | 16.46 | 16.02 | 16.31 | -0.35 | -2.10 | 101,901 | 16,544 | 2.64 | 2.79 |
| 2019-05-29 | 16.60 | 17.15 | 16.40 | 16.66 | -0.28 | -1.65 | 126,620 | 21,107 | 4.43 | 3.47 |
| 2019-05-28 | 17.15 | 18.09 | 16.90 | 16.94 | 0.03 | 0.18 | 211,793 | 37,029 | 7.04 | 5.80 |
| 2019-05-27 | 16.50 | 17.00 | 16.20 | 16.91 | 0.35 | 2.11 | 152,177 | 25,402 | 4.83 | 4.17 |
| 2019-05-24 | 17.36 | 17.44 | 16.33 | 16.56 | -0.95 | -5.43 | 216,401 | 36,335 | 6.34 | 5.93 |
| 2019-05-23 | 16.26 | 17.51 | 15.88 | 17.51 | 1.59 | 9.99 | 281,396 | 47,288 | 10.24 | 7.71 |
| 2019-05-22 | 16.26 | 16.65 | 15.90 | 15.92 | -0.35 | -2.15 | 146,574 | 23,753 | 4.61 | 4.02 |
| 2019-05-21 | 15.28 | 16.50 | 15.28 | 16.27 | 0.97 | 6.34 | 180,950 | 29,153 | 7.97 | 4.96 |
| 2019-05-20 | 15.24 | 15.57 | 14.31 | 15.35 | 0.18 | 1.19 | 124,294 | 18,804 | 8.31 | 3.41 |
| 2019-05-17 | 16.22 | 16.30 | 15.00 | 15.17 | -1.06 | -6.53 | 146,520 | 22,874 | 8.01 | 4.01 |
| 2019-05-16 | 16.11 | 16.51 | 16.00 | 16.23 | -0.01 | -0.06 | 125,811 | 20,435 | 3.14 | 3.45 |
| 2019-05-15 | 16.32 | 16.55 | 16.06 | 16.24 | 0.08 | 0.50 | 132,395 | 21,501 | 3.03 | 3.63 |
| 2019-05-14 | 15.70 | 16.69 | 15.60 | 16.16 | 0.16 | 1.00 | 169,122 | 27,520 | 6.81 | 4.63 |
| 2019-05-13 | 15.14 | 16.15 | 15.06 | 16.00 | 0.60 | 3.90 | 189,948 | 30,018 | 7.08 | 5.20 |
| 2019-05-10 | 14.95 | 15.55 | 14.28 | 15.40 | 0.73 | 4.98 | 184,306 | 27,843 | 8.66 | 5.05 |
| 2019-05-09 | 14.80 | 15.23 | 14.63 | 14.67 | -0.39 | -2.59 | 105,596 | 15,747 | 3.98 | 2.89 |
| 2019-05-08 | 14.65 | 15.58 | 13.88 | 15.06 | 0.03 | 0.20 | 154,966 | 23,198 | 11.31 | 4.25 |
| 2019-05-07 | 14.69 | 15.15 | 14.20 | 15.03 | 0.30 | 2.04 | 132,096 | 19,568 | 6.45 | 3.62 |
| 2019-05-06 | 15.60 | 15.64 | 14.73 | 14.73 | -1.64 | -10.02 | 149,419 | 22,538 | 5.56 | 4.09 |
| 2019-04-30 | 15.80 | 16.88 | 15.80 | 16.37 | 0.37 | 2.31 | 148,323 | 24,299 | 6.75 | 4.06 |
| 2019-04-29 | 17.69 | 17.74 | 16.00 | 16.00 | -1.78 | -10.01 | 212,171 | 34,869 | 9.79 | 5.81 |
| 2019-04-26 | 19.20 | 19.60 | 17.78 | 17.78 | -1.98 | -10.02 | 261,173 | 48,758 | 9.21 | 7.16 |
| 2019-04-25 | 20.10 | 20.74 | 19.68 | 19.76 | -0.64 | -3.14 | 198,872 | 39,992 | 5.20 | 5.45 |
| 2019-04-24 | 21.31 | 21.60 | 19.90 | 20.40 | -1.63 | -7.40 | 338,597 | 69,349 | 7.72 | 9.28 |
| 2019-04-23 | 20.60 | 22.67 | 20.60 | 22.03 | 1.42 | 6.89 | 517,924 | 112,961 | 10.04 | 14.19 |
| 2019-04-22 | 20.20 | 21.35 | 19.73 | 20.61 | 0.43 | 2.13 | 284,469 | 58,946 | 8.03 | 7.79 |
| 2019-04-19 | 19.90 | 20.38 | 19.84 | 20.18 | 0.17 | 0.85 | 155,731 | 31,376 | 2.70 | 4.27 |
| 2019-04-18 | 20.08 | 20.39 | 19.88 | 20.01 | -0.70 | -3.38 | 219,007 | 43,965 | 2.46 | 6.00 |
| 2019-04-17 | 20.30 | 21.90 | 20.07 | 20.71 | 0.36 | 1.77 | 373,273 | 78,513 | 8.99 | 10.23 |
| 2019-04-16 | 19.26 | 20.35 | 19.20 | 20.35 | 0.60 | 3.04 | 178,965 | 35,397 | 5.82 | 4.90 |
| 2019-04-15 | 20.10 | 20.50 | 19.66 | 19.75 | -0.47 | -2.32 | 162,256 | 32,590 | 4.15 | 4.45 |
| 2019-04-12 | 19.50 | 20.68 | 19.50 | 20.22 | 0.54 | 2.74 | 190,193 | 38,391 | 6.00 | 5.21 |
| 2019-04-11 | 19.80 | 20.48 | 19.32 | 19.68 | -0.33 | -1.65 | 183,251 | 36,465 | 5.80 | 5.02 |
| 2019-04-10 | 20.50 | 20.72 | 19.92 | 20.01 | -0.80 | -3.84 | 187,492 | 37,958 | 3.84 | 5.14 |
| 2019-04-09 | 19.49 | 21.43 | 18.90 | 20.81 | 1.33 | 6.83 | 309,666 | 63,461 | 12.99 | 8.49 |
| 2019-04-08 | 20.03 | 20.11 | 19.23 | 19.48 | -0.31 | -1.57 | 144,103 | 28,384 | 4.45 | 3.95 |
| 2019-04-04 | 19.98 | 20.26 | 19.70 | 19.79 | -0.30 | -1.49 | 161,012 | 32,018 | 2.79 | 4.41 |
| 2019-04-03 | 20.00 | 20.54 | 19.77 | 20.09 | -0.96 | -4.56 | 244,753 | 49,282 | 3.66 | 6.71 |
| 2019-04-02 | 20.50 | 21.85 | 20.35 | 21.05 | 0.48 | 2.33 | 332,342 | 70,500 | 7.29 | 9.11 |
| 2019-04-01 | 20.28 | 21.13 | 19.88 | 20.57 | 0.41 | 2.03 | 245,358 | 50,386 | 6.20 | 6.72 |
