通产丽星（002243）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(%)
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

起始日期	上市日
截止日期	今日

通产丽星 (002243)

通产丽星(002243) 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