*ST兆新(002256) 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(%) |
| 2020-06-05 | 1.00 | 1.01 | 0.97 | 1.01 | 0.05 | 5.21 | 947,758 | 9,519 | 4.17 | 6.79 |
| 2020-06-04 | 0.96 | 0.96 | 0.91 | 0.96 | 0.05 | 5.49 | 506,856 | 4,841 | 5.49 | 3.63 |
| 2020-06-03 | 0.90 | 0.91 | 0.88 | 0.91 | 0.04 | 4.60 | 415,900 | 3,758 | 3.45 | 2.98 |
| 2020-06-02 | 0.91 | 0.91 | 0.87 | 0.87 | -0.05 | -5.43 | 702,269 | 6,213 | 4.35 | 5.03 |
| 2020-06-01 | 0.92 | 0.94 | 0.87 | 0.92 | 0.00 | 0.00 | 743,991 | 6,646 | 7.61 | 5.33 |
| 2020-05-29 | 0.95 | 0.96 | 0.92 | 0.92 | -0.01 | -1.08 | 830,644 | 7,808 | 4.30 | 5.95 |
| 2020-05-28 | 0.93 | 0.93 | 0.89 | 0.93 | 0.04 | 4.49 | 1,118,341 | 10,326 | 4.49 | 8.01 |
| 2020-05-27 | 0.89 | 0.89 | 0.89 | 0.89 | 0.04 | 4.71 | 36,273 | 323 | 0.00 | 0.26 |
| 2020-05-26 | 0.85 | 0.85 | 0.85 | 0.85 | 0.04 | 4.94 | 18,695 | 159 | 0.00 | 0.13 |
| 2020-05-25 | 0.81 | 0.81 | 0.79 | 0.81 | 0.04 | 5.19 | 197,085 | 1,589 | 2.60 | 1.41 |
| 2020-05-22 | 0.69 | 0.77 | 0.69 | 0.77 | 0.04 | 5.48 | 1,076,798 | 7,770 | 10.96 | 7.71 |
| 2020-05-21 | 0.73 | 0.73 | 0.73 | 0.73 | -0.04 | -5.19 | 115,143 | 841 | 0.00 | 0.82 |
| 2020-05-20 | 0.77 | 0.77 | 0.77 | 0.77 | -0.04 | -4.94 | 96,258 | 741 | 0.00 | 0.69 |
| 2020-05-19 | 0.82 | 0.83 | 0.81 | 0.81 | -0.04 | -4.71 | 186,176 | 1,516 | 2.35 | 1.33 |
| 2020-05-18 | 0.86 | 0.88 | 0.85 | 0.85 | -0.04 | -4.49 | 739,580 | 6,320 | 3.37 | 5.30 |
| 2020-05-15 | 0.86 | 0.94 | 0.86 | 0.89 | -0.01 | -1.11 | 1,122,884 | 9,980 | 8.89 | 8.04 |
| 2020-05-14 | 0.90 | 0.90 | 0.90 | 0.90 | -0.05 | -5.26 | 41,771 | 376 | 0.00 | 0.30 |
| 2020-05-13 | 0.95 | 0.95 | 0.95 | 0.95 | -0.05 | -5.00 | 39,627 | 376 | 0.00 | 0.28 |
| 2020-05-12 | 1.00 | 1.00 | 1.00 | 1.00 | -0.05 | -4.76 | 52,356 | 524 | 0.00 | 0.37 |
| 2020-05-11 | 1.09 | 1.09 | 1.05 | 1.05 | -0.06 | -5.41 | 395,173 | 4,188 | 3.60 | 2.83 |
| 2020-05-08 | 1.11 | 1.16 | 1.11 | 1.11 | -0.06 | -5.13 | 1,265,875 | 14,124 | 4.27 | 9.07 |
| 2020-05-07 | 1.17 | 1.17 | 1.17 | 1.17 | -0.06 | -4.88 | 290,552 | 3,399 | 0.00 | 2.08 |
| 2020-05-06 | 1.23 | 1.23 | 1.23 | 1.23 | -0.06 | -4.65 | 22,802 | 280 | 0.00 | 0.16 |
| 2020-04-30 | 1.29 | 1.29 | 1.29 | 1.29 | -0.07 | -5.15 | 31,779 | 410 | 0.00 | 0.23 |
| 2020-04-29 | 1.36 | 1.36 | 1.36 | 1.36 | -0.07 | -4.90 | 7,113 | 97 | 0.00 | 0.05 |
| 2020-04-28 | 1.43 | 1.43 | 1.43 | 1.43 | -0.07 | -4.67 | 6,082 | 87 | 0.00 | 0.04 |
| 2020-04-27 | 1.50 | 1.50 | 1.50 | 1.50 | -0.08 | -5.06 | 17,462 | 262 | 0.00 | 0.13 |
| 2020-04-23 | 1.62 | 1.63 | 1.58 | 1.58 | -0.05 | -3.07 | 245,881 | 3,931 | 3.07 | 1.76 |
| 2020-04-22 | 1.63 | 1.63 | 1.58 | 1.63 | 0.00 | 0.00 | 275,296 | 4,411 | 3.07 | 1.97 |
| 2020-04-21 | 1.66 | 1.67 | 1.61 | 1.63 | -0.03 | -1.81 | 221,615 | 3,615 | 3.61 | 1.59 |
| 2020-04-20 | 1.59 | 1.67 | 1.59 | 1.66 | 0.01 | 0.61 | 265,313 | 4,367 | 4.85 | 1.90 |
| 2020-04-17 | 1.70 | 1.70 | 1.64 | 1.65 | -0.03 | -1.79 | 297,274 | 4,977 | 3.57 | 2.13 |
| 2020-04-16 | 1.68 | 1.70 | 1.65 | 1.68 | -0.01 | -0.59 | 256,809 | 4,298 | 2.96 | 1.84 |
| 2020-04-15 | 1.75 | 1.76 | 1.68 | 1.69 | -0.06 | -3.43 | 325,779 | 5,601 | 4.57 | 2.33 |
| 2020-04-14 | 1.72 | 1.80 | 1.70 | 1.75 | 0.04 | 2.34 | 627,174 | 10,949 | 5.85 | 4.49 |
| 2020-04-13 | 1.82 | 1.84 | 1.66 | 1.71 | -0.11 | -6.04 | 592,803 | 10,331 | 9.89 | 4.25 |
| 2020-04-10 | 1.91 | 1.91 | 1.81 | 1.82 | -0.09 | -4.71 | 414,057 | 7,644 | 5.24 | 2.97 |
| 2020-04-09 | 1.93 | 1.94 | 1.90 | 1.91 | -0.01 | -0.52 | 329,031 | 6,315 | 2.08 | 2.36 |
| 2020-04-08 | 1.95 | 1.95 | 1.91 | 1.92 | -0.03 | -1.54 | 241,500 | 4,645 | 2.05 | 1.73 |
| 2020-04-07 | 1.92 | 1.96 | 1.92 | 1.95 | 0.03 | 1.56 | 188,151 | 3,659 | 2.08 | 1.35 |
| 2020-04-03 | 1.94 | 1.96 | 1.89 | 1.92 | -0.02 | -1.03 | 146,631 | 2,824 | 3.61 | 1.05 |
| 2020-04-02 | 1.89 | 1.94 | 1.86 | 1.94 | 0.04 | 2.11 | 165,963 | 3,171 | 4.21 | 1.19 |
| 2020-04-01 | 1.91 | 1.93 | 1.87 | 1.90 | -0.03 | -1.55 | 185,288 | 3,529 | 3.11 | 1.33 |
