浙富控股(002266) 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(%) |
| 2021-03-08 | 5.10 | 5.19 | 4.99 | 5.00 | -0.08 | -1.57 | 242,861 | 12,350 | 3.94 | 1.23 |
| 2021-03-05 | 5.03 | 5.09 | 4.95 | 5.08 | 0.01 | 0.20 | 246,743 | 12,411 | 2.76 | 1.25 |
| 2021-03-04 | 5.14 | 5.22 | 5.00 | 5.07 | -0.08 | -1.55 | 281,835 | 14,414 | 4.27 | 1.42 |
| 2021-03-03 | 5.19 | 5.22 | 5.11 | 5.15 | -0.01 | -0.19 | 232,056 | 11,956 | 2.13 | 1.17 |
| 2021-03-02 | 5.13 | 5.20 | 5.09 | 5.16 | 0.06 | 1.18 | 259,241 | 13,321 | 2.16 | 1.31 |
| 2021-03-01 | 5.09 | 5.20 | 5.06 | 5.10 | 0.07 | 1.39 | 264,768 | 13,555 | 2.78 | 1.34 |
| 2021-02-26 | 5.07 | 5.15 | 5.00 | 5.03 | -0.08 | -1.57 | 281,506 | 14,276 | 2.94 | 1.42 |
| 2021-02-25 | 5.23 | 5.24 | 5.07 | 5.11 | -0.12 | -2.29 | 290,377 | 14,923 | 3.25 | 1.47 |
| 2021-02-24 | 5.12 | 5.30 | 5.08 | 5.23 | 0.16 | 3.16 | 513,990 | 26,762 | 4.34 | 2.60 |
| 2021-02-23 | 4.92 | 5.13 | 4.90 | 5.07 | 0.12 | 2.42 | 289,582 | 14,585 | 4.65 | 1.46 |
| 2021-02-22 | 5.01 | 5.12 | 4.95 | 4.95 | -0.07 | -1.39 | 333,949 | 16,767 | 3.39 | 1.69 |
| 2021-02-19 | 4.90 | 5.04 | 4.89 | 5.02 | 0.09 | 1.83 | 267,673 | 13,358 | 3.04 | 1.35 |
| 2021-02-18 | 4.88 | 4.99 | 4.82 | 4.93 | 0.11 | 2.28 | 284,796 | 13,971 | 3.53 | 1.44 |
| 2021-02-10 | 4.83 | 4.90 | 4.77 | 4.82 | -0.05 | -1.03 | 205,718 | 9,932 | 2.67 | 1.04 |
| 2021-02-09 | 4.45 | 4.90 | 4.45 | 4.87 | 0.42 | 9.44 | 398,512 | 19,017 | 10.11 | 2.01 |
| 2021-02-08 | 4.51 | 4.53 | 4.43 | 4.45 | -0.07 | -1.55 | 83,935 | 3,759 | 2.21 | 0.42 |
| 2021-02-05 | 4.60 | 4.66 | 4.41 | 4.52 | -0.06 | -1.31 | 135,600 | 6,115 | 5.46 | 0.69 |
| 2021-02-04 | 4.69 | 4.72 | 4.53 | 4.58 | -0.11 | -2.35 | 120,280 | 5,518 | 4.05 | 0.61 |
| 2021-02-03 | 4.74 | 4.75 | 4.63 | 4.69 | -0.10 | -2.09 | 191,905 | 8,975 | 2.51 | 0.97 |
| 2021-02-02 | 4.69 | 4.84 | 4.66 | 4.79 | 0.08 | 1.70 | 185,399 | 8,844 | 3.82 | 0.94 |
| 2021-02-01 | 4.75 | 4.80 | 4.68 | 4.71 | -0.05 | -1.05 | 137,328 | 6,482 | 2.52 | 0.69 |
| 2021-01-29 | 4.87 | 4.89 | 4.71 | 4.76 | -0.13 | -2.66 | 267,251 | 12,763 | 3.68 | 1.35 |
| 2021-01-28 | 4.85 | 5.12 | 4.78 | 4.89 | 0.09 | 1.88 | 522,950 | 25,880 | 7.08 | 2.64 |
| 2021-01-27 | 4.63 | 4.83 | 4.61 | 4.80 | 0.16 | 3.45 | 221,521 | 10,552 | 4.74 | 1.12 |
| 2021-01-26 | 4.69 | 4.71 | 4.61 | 4.64 | -0.09 | -1.90 | 140,233 | 6,525 | 2.11 | 0.71 |
| 2021-01-25 | 4.82 | 4.84 | 4.66 | 4.73 | -0.09 | -1.87 | 207,375 | 9,826 | 3.73 | 1.05 |
| 2021-01-22 | 4.80 | 4.86 | 4.75 | 4.82 | 0.04 | 0.84 | 160,700 | 7,704 | 2.30 | 0.81 |
| 2021-01-21 | 4.71 | 4.82 | 4.71 | 4.78 | 0.04 | 0.84 | 212,453 | 10,168 | 2.32 | 1.07 |
| 2021-01-20 | 4.79 | 4.85 | 4.70 | 4.74 | -0.08 | -1.66 | 253,034 | 12,032 | 3.11 | 1.28 |
| 2021-01-19 | 4.70 | 4.95 | 4.65 | 4.82 | 0.26 | 5.70 | 479,360 | 22,967 | 6.58 | 2.42 |
| 2021-01-18 | 4.53 | 4.60 | 4.48 | 4.56 | 0.01 | 0.22 | 192,274 | 8,748 | 2.64 | 0.97 |
| 2021-01-15 | 4.49 | 4.66 | 4.46 | 4.55 | 0.05 | 1.11 | 262,452 | 12,018 | 4.44 | 1.33 |
| 2021-01-14 | 4.29 | 4.54 | 4.25 | 4.50 | 0.21 | 4.90 | 289,832 | 12,890 | 6.76 | 1.46 |
| 2021-01-13 | 4.24 | 4.31 | 4.20 | 4.29 | 0.03 | 0.70 | 138,826 | 5,886 | 2.58 | 0.70 |
| 2021-01-12 | 4.22 | 4.27 | 4.19 | 4.26 | 0.01 | 0.24 | 128,534 | 5,429 | 1.88 | 0.65 |
| 2021-01-11 | 4.32 | 4.33 | 4.19 | 4.25 | -0.08 | -1.85 | 169,673 | 7,187 | 3.23 | 0.86 |
| 2021-01-08 | 4.24 | 4.34 | 4.18 | 4.33 | 0.08 | 1.88 | 165,972 | 7,093 | 3.76 | 0.84 |
| 2021-01-07 | 4.36 | 4.38 | 4.19 | 4.25 | -0.15 | -3.41 | 229,953 | 9,809 | 4.32 | 1.16 |
| 2021-01-06 | 4.45 | 4.46 | 4.32 | 4.40 | -0.06 | -1.35 | 183,185 | 7,985 | 3.14 | 0.93 |
| 2021-01-05 | 4.45 | 4.47 | 4.41 | 4.46 | -0.01 | -0.22 | 218,561 | 9,708 | 1.34 | 1.10 |
| 2021-01-04 | 4.47 | 4.51 | 4.40 | 4.47 | -0.03 | -0.67 | 247,500 | 11,019 | 2.44 | 1.25 |
