拓维信息(002261) 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(%) |
| 2020-06-02 | 8.53 | 8.61 | 8.45 | 8.54 | 0.01 | 0.12 | 251,989 | 21,513 | 1.88 | 2.32 |
| 2020-06-01 | 8.17 | 8.59 | 8.17 | 8.53 | 0.38 | 4.66 | 345,243 | 29,218 | 5.15 | 3.18 |
| 2020-05-29 | 8.13 | 8.34 | 8.06 | 8.15 | -0.02 | -0.24 | 160,082 | 13,151 | 3.43 | 1.48 |
| 2020-05-28 | 8.24 | 8.34 | 8.00 | 8.17 | -0.13 | -1.57 | 175,240 | 14,267 | 4.10 | 1.61 |
| 2020-05-27 | 8.30 | 8.44 | 8.25 | 8.30 | -0.08 | -0.95 | 198,717 | 16,551 | 2.27 | 1.83 |
| 2020-05-26 | 7.97 | 8.42 | 7.97 | 8.38 | 0.42 | 5.28 | 258,759 | 21,350 | 5.65 | 2.38 |
| 2020-05-25 | 8.11 | 8.18 | 7.90 | 7.96 | -0.23 | -2.81 | 199,395 | 15,972 | 3.42 | 1.84 |
| 2020-05-22 | 8.46 | 8.48 | 8.11 | 8.19 | -0.24 | -2.85 | 194,192 | 16,064 | 4.39 | 1.79 |
| 2020-05-21 | 8.61 | 8.76 | 8.40 | 8.43 | -0.10 | -1.17 | 212,388 | 18,182 | 4.22 | 1.96 |
| 2020-05-20 | 8.75 | 8.75 | 8.45 | 8.53 | -0.25 | -2.85 | 273,768 | 23,514 | 3.42 | 2.52 |
| 2020-05-19 | 8.75 | 8.84 | 8.69 | 8.78 | 0.10 | 1.15 | 211,016 | 18,485 | 1.73 | 1.94 |
| 2020-05-18 | 9.10 | 9.10 | 8.64 | 8.68 | -0.49 | -5.34 | 490,109 | 43,311 | 5.02 | 4.52 |
| 2020-05-15 | 9.18 | 9.45 | 9.00 | 9.17 | 0.04 | 0.44 | 512,821 | 47,332 | 4.93 | 4.73 |
| 2020-05-14 | 8.85 | 9.28 | 8.81 | 9.13 | 0.20 | 2.24 | 409,760 | 37,184 | 5.26 | 3.78 |
| 2020-05-13 | 8.94 | 9.03 | 8.84 | 8.93 | -0.10 | -1.11 | 242,674 | 21,684 | 2.10 | 2.24 |
| 2020-05-12 | 9.00 | 9.06 | 8.80 | 9.03 | -0.03 | -0.33 | 308,366 | 27,538 | 2.87 | 2.84 |
| 2020-05-11 | 9.40 | 9.49 | 8.97 | 9.06 | -0.17 | -1.84 | 522,518 | 47,967 | 5.63 | 4.82 |
| 2020-05-08 | 9.06 | 9.44 | 8.98 | 9.23 | 0.43 | 4.89 | 678,128 | 62,676 | 5.23 | 6.25 |
| 2020-05-07 | 9.03 | 9.15 | 8.79 | 8.80 | -0.11 | -1.23 | 381,462 | 34,113 | 4.04 | 3.52 |
| 2020-05-06 | 8.49 | 8.95 | 8.43 | 8.91 | 0.29 | 3.36 | 369,061 | 32,293 | 6.03 | 3.40 |
| 2020-04-30 | 8.23 | 8.73 | 8.23 | 8.62 | 0.41 | 4.99 | 376,898 | 32,217 | 6.09 | 3.47 |
| 2020-04-29 | 8.44 | 8.56 | 8.20 | 8.21 | -0.37 | -4.31 | 267,375 | 22,347 | 4.20 | 2.46 |
| 2020-04-28 | 8.44 | 8.64 | 7.62 | 8.58 | 0.18 | 2.14 | 434,123 | 35,673 | 12.14 | 4.00 |
| 2020-04-27 | 8.70 | 8.74 | 8.38 | 8.40 | -0.31 | -3.56 | 274,811 | 23,342 | 4.13 | 2.53 |
| 2020-04-24 | 8.99 | 9.06 | 8.65 | 8.71 | -0.32 | -3.54 | 341,164 | 30,017 | 4.54 | 3.14 |
| 2020-04-23 | 9.45 | 9.46 | 9.01 | 9.03 | -0.40 | -4.24 | 469,742 | 42,975 | 4.77 | 4.33 |
| 2020-04-22 | 9.40 | 9.50 | 9.30 | 9.43 | -0.12 | -1.26 | 352,510 | 33,095 | 2.09 | 3.25 |
| 2020-04-21 | 9.33 | 9.63 | 9.21 | 9.55 | 0.08 | 0.84 | 631,047 | 59,530 | 4.44 | 5.82 |
| 2020-04-20 | 9.15 | 9.58 | 8.98 | 9.47 | 0.38 | 4.18 | 605,713 | 56,287 | 6.60 | 5.58 |
| 2020-04-17 | 9.05 | 9.24 | 9.04 | 9.09 | 0.08 | 0.89 | 429,098 | 39,175 | 2.22 | 3.95 |
| 2020-04-16 | 8.93 | 9.09 | 8.86 | 9.01 | -0.07 | -0.77 | 287,038 | 25,754 | 2.53 | 2.65 |
| 2020-04-15 | 9.08 | 9.27 | 9.01 | 9.08 | 0.01 | 0.11 | 402,440 | 36,677 | 2.87 | 3.71 |
| 2020-04-14 | 8.82 | 9.08 | 8.80 | 9.07 | 0.11 | 1.23 | 375,960 | 33,760 | 3.13 | 3.46 |
| 2020-04-13 | 8.85 | 9.14 | 8.81 | 8.96 | 0.21 | 2.40 | 284,127 | 25,413 | 3.77 | 2.62 |
| 2020-04-10 | 9.18 | 9.24 | 8.72 | 8.75 | -0.56 | -6.02 | 469,734 | 41,912 | 5.59 | 4.33 |
| 2020-04-09 | 9.16 | 9.60 | 9.06 | 9.31 | 0.21 | 2.31 | 553,849 | 51,888 | 5.93 | 5.10 |
| 2020-04-08 | 9.05 | 9.23 | 8.98 | 9.10 | -0.02 | -0.22 | 371,887 | 33,848 | 2.74 | 3.43 |
| 2020-04-07 | 8.95 | 9.16 | 8.91 | 9.12 | 0.34 | 3.87 | 467,245 | 42,252 | 2.85 | 4.31 |
| 2020-04-03 | 9.00 | 9.10 | 8.72 | 8.78 | -0.37 | -4.04 | 406,887 | 36,145 | 4.15 | 3.75 |
| 2020-04-02 | 8.63 | 9.15 | 8.59 | 9.15 | 0.42 | 4.81 | 487,189 | 43,261 | 6.41 | 4.49 |
| 2020-04-01 | 8.63 | 8.95 | 8.50 | 8.73 | 0.10 | 1.16 | 374,470 | 32,808 | 5.21 | 3.45 |
