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(%)
2020-09-18	13.35	14.28	13.27	13.71	0.33	2.47	101,232	14,091	7.55	2.77
2020-09-17	13.20	13.44	13.07	13.38	0.19	1.44	31,297	4,158	2.81	0.86
2020-09-16	13.32	13.48	13.15	13.19	-0.18	-1.35	32,115	4,259	2.47	0.88
2020-09-15	13.22	13.42	13.11	13.37	0.09	0.68	29,829	3,962	2.33	0.82
2020-09-14	13.38	13.49	13.17	13.28	0.06	0.45	29,411	3,915	2.42	0.81
2020-09-11	13.00	13.30	12.90	13.22	0.27	2.08	46,244	6,072	3.09	1.27
2020-09-10	13.44	13.53	12.91	12.95	-0.33	-2.48	43,988	5,793	4.67	1.21
2020-09-09	13.92	13.92	13.20	13.28	-0.73	-5.21	68,481	9,246	5.14	1.88
2020-09-08	14.00	14.10	13.78	14.01	0.05	0.36	44,351	6,184	2.29	1.22
2020-09-07	14.19	14.40	13.88	13.96	-0.23	-1.62	57,143	8,078	3.66	1.57
2020-09-04	13.88	14.25	13.55	14.19	0.13	0.92	48,165	6,740	4.98	1.32
2020-09-03	14.22	14.35	14.01	14.06	-0.28	-1.95	46,277	6,557	2.37	1.27
2020-09-02	14.36	14.38	14.08	14.34	0.04	0.28	56,619	8,063	2.10	1.55
2020-09-01	14.55	14.62	14.17	14.30	-0.16	-1.11	58,464	8,377	3.11	1.60
2020-08-31	14.55	14.75	14.46	14.46	-0.13	-0.89	51,803	7,578	1.99	1.42
2020-08-28	14.50	14.67	14.31	14.59	0.03	0.21	60,067	8,707	2.47	1.65
2020-08-27	14.45	14.78	14.45	14.56	0.07	0.48	57,482	8,387	2.28	1.58
2020-08-26	15.05	15.13	14.30	14.49	-0.59	-3.91	106,846	15,713	5.50	2.93
2020-08-25	15.85	15.88	14.89	15.08	-0.75	-4.74	146,928	22,523	6.25	4.03
2020-08-24	16.60	17.03	15.71	15.83	-0.84	-5.04	153,772	24,697	7.92	4.21
2020-08-21	16.27	17.19	16.05	16.67	0.63	3.93	150,095	24,944	7.11	4.11
2020-08-20	16.24	16.54	15.98	16.04	-0.58	-3.49	83,101	13,481	3.37	2.28
2020-08-19	16.57	17.10	16.44	16.62	0.05	0.30	130,179	21,838	3.98	3.57
2020-08-18	15.99	17.00	15.81	16.57	0.65	4.08	143,623	23,578	7.47	3.94
2020-08-17	15.70	16.05	15.61	15.92	0.28	1.79	72,791	11,523	2.81	1.99
2020-08-14	15.59	15.69	15.24	15.64	0.10	0.64	55,662	8,625	2.90	1.53
2020-08-13	15.76	15.86	15.53	15.54	-0.19	-1.21	51,416	8,059	2.10	1.41
2020-08-12	15.58	15.93	15.30	15.73	0.05	0.32	89,487	13,977	4.02	2.45
2020-08-11	16.34	16.67	15.63	15.68	-0.57	-3.51	87,747	14,121	6.40	2.40
2020-08-10	16.28	16.46	16.03	16.25	-0.05	-0.31	84,435	13,742	2.64	2.31
2020-08-07	16.58	17.07	16.05	16.30	-0.73	-4.29	122,546	20,161	5.99	3.36
2020-08-06	17.01	17.49	16.83	17.03	-0.12	-0.70	111,227	19,032	3.85	3.05
2020-08-05	17.32	17.37	16.78	17.15	-0.17	-0.98	127,331	21,739	3.41	3.49
2020-08-04	17.11	17.69	16.95	17.32	0.09	0.52	153,312	26,565	4.29	4.20
2020-08-03	16.42	17.41	16.35	17.23	0.95	5.84	150,360	25,480	6.51	4.12
2020-07-31	16.00	16.42	15.92	16.28	0.19	1.18	91,190	14,785	3.11	2.50
2020-07-30	16.53	16.65	16.06	16.09	-0.38	-2.31	90,370	14,683	3.58	2.48
2020-07-29	15.99	16.55	15.70	16.47	0.45	2.81	118,728	19,256	5.31	3.25
2020-07-28	16.01	16.97	15.87	16.02	0.10	0.63	112,077	18,223	6.91	3.07
2020-07-27	16.19	16.51	15.66	15.92	-0.20	-1.24	97,225	15,657	5.27	2.66
2020-07-24	17.02	17.50	15.89	16.12	-1.16	-6.71	143,761	24,000	9.32	3.94
2020-07-23	17.36	18.12	16.80	17.28	-0.35	-1.99	127,756	22,248	7.49	3.50
2020-07-22	17.61	18.42	17.32	17.63	-0.24	-1.34	179,369	32,195	6.16	4.91
2020-07-21	17.15	17.96	16.77	17.87	0.84	4.93	129,873	22,402	6.99	3.56
2020-07-20	16.84	17.11	16.70	17.03	0.54	3.27	98,232	16,666	2.49	2.69
2020-07-17	16.81	17.15	16.22	16.49	-0.13	-0.78	125,399	20,956	5.60	3.44
2020-07-16	17.67	18.45	16.50	16.62	-1.07	-6.05	163,832	28,588	11.02	4.49
2020-07-15	18.47	18.70	17.62	17.69	-0.74	-4.02	177,041	32,064	5.86	4.85
2020-07-14	18.99	19.37	18.19	18.43	-0.92	-4.75	218,431	40,926	6.10	5.99
2020-07-13	18.85	19.70	18.45	19.35	1.10	6.03	344,284	65,304	6.85	9.43
2020-07-10	16.64	18.25	16.64	18.25	1.66	10.01	239,596	42,819	9.70	6.57
2020-07-09	16.58	17.15	16.40	16.59	-0.01	-0.06	179,581	29,999	4.52	4.92
2020-07-08	16.30	16.88	16.15	16.60	0.32	1.97	185,340	30,616	4.48	5.08
2020-07-07	15.94	16.98	15.58	16.28	0.77	4.96	318,374	51,696	9.03	8.72
2020-07-06	14.26	15.51	14.26	15.51	1.41	10.00	248,827	37,589	8.87	6.82
2020-07-03	14.12	14.38	14.02	14.10	-0.01	-0.07	96,088	13,612	2.55	2.63
2020-07-02	14.16	14.44	13.88	14.11	0.05	0.36	105,466	14,958	3.98	2.89
2020-07-01	14.31	14.39	13.85	14.06	-0.34	-2.36	113,024	15,923	3.75	3.10

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