蔚蓝锂芯(002245) 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(%) |
2021-01-22 | 11.77 | 12.32 | 11.36 | 12.19 | 0.25 | 2.09 | 838,088 | 99,442 | 8.04 | 8.96 |
2021-01-21 | 12.00 | 12.49 | 11.68 | 11.94 | 0.01 | 0.08 | 905,663 | 109,364 | 6.79 | 9.68 |
2021-01-20 | 11.29 | 12.19 | 11.21 | 11.93 | 0.50 | 4.37 | 816,433 | 97,132 | 8.57 | 8.73 |
2021-01-19 | 10.98 | 11.96 | 10.66 | 11.43 | 0.27 | 2.42 | 675,579 | 75,148 | 11.65 | 7.22 |
2021-01-18 | 10.88 | 11.34 | 10.66 | 11.16 | 0.50 | 4.69 | 701,794 | 77,649 | 6.38 | 7.50 |
2021-01-15 | 9.96 | 10.79 | 9.96 | 10.66 | 0.66 | 6.60 | 625,180 | 64,519 | 8.30 | 6.69 |
2021-01-14 | 10.41 | 10.53 | 9.94 | 10.00 | -0.39 | -3.75 | 511,130 | 51,733 | 5.68 | 5.47 |
2021-01-13 | 10.95 | 10.99 | 10.24 | 10.39 | -0.56 | -5.11 | 601,890 | 63,459 | 6.85 | 6.44 |
2021-01-12 | 10.62 | 11.17 | 10.59 | 10.95 | 0.32 | 3.01 | 533,998 | 58,211 | 5.46 | 5.71 |
2021-01-11 | 11.71 | 11.75 | 10.60 | 10.63 | -1.04 | -8.91 | 726,636 | 80,045 | 9.85 | 7.77 |
2021-01-08 | 12.25 | 12.26 | 11.27 | 11.67 | -0.76 | -6.11 | 851,336 | 98,161 | 7.96 | 9.10 |
2021-01-07 | 12.00 | 12.78 | 11.70 | 12.43 | 0.30 | 2.47 | 908,013 | 112,285 | 8.90 | 9.71 |
2021-01-06 | 12.48 | 12.72 | 11.79 | 12.13 | -0.28 | -2.26 | 797,720 | 96,687 | 7.49 | 8.53 |
2021-01-05 | 13.31 | 13.36 | 12.23 | 12.41 | -1.14 | -8.41 | 1,323,997 | 166,547 | 8.34 | 14.16 |
2021-01-04 | 12.90 | 13.75 | 12.75 | 13.55 | 0.57 | 4.39 | 1,214,587 | 162,369 | 7.70 | 13.23 |