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(%) |
| 2020-01-20 | 4.35 | 4.75 | 4.35 | 4.65 | 0.32 | 7.39 | 370,083 | 17,080 | 9.24 | 1.87 |
| 2020-01-17 | 4.66 | 4.67 | 4.33 | 4.33 | -0.33 | -7.08 | 399,781 | 17,904 | 7.30 | 2.02 |
| 2020-01-15 | 4.61 | 4.76 | 4.59 | 4.66 | 0.01 | 0.22 | 305,821 | 14,313 | 3.66 | 1.55 |
| 2020-01-14 | 4.76 | 4.76 | 4.58 | 4.65 | -0.12 | -2.52 | 328,255 | 15,266 | 3.77 | 1.66 |
| 2020-01-13 | 4.35 | 4.79 | 4.35 | 4.77 | 0.42 | 9.66 | 614,376 | 28,285 | 10.11 | 3.10 |
| 2020-01-10 | 4.38 | 4.45 | 4.31 | 4.35 | 0.07 | 1.64 | 270,612 | 11,775 | 3.27 | 1.37 |
| 2020-01-09 | 4.27 | 4.29 | 4.24 | 4.28 | 0.04 | 0.94 | 106,375 | 4,540 | 1.18 | 0.54 |
| 2020-01-08 | 4.29 | 4.30 | 4.22 | 4.24 | -0.04 | -0.93 | 114,935 | 4,891 | 1.87 | 0.58 |
| 2020-01-07 | 4.26 | 4.31 | 4.25 | 4.28 | 0.03 | 0.71 | 117,322 | 5,016 | 1.41 | 0.59 |
| 2020-01-06 | 4.23 | 4.28 | 4.20 | 4.25 | 0.04 | 0.95 | 150,252 | 6,371 | 1.90 | 0.76 |
| 2020-01-03 | 4.15 | 4.22 | 4.15 | 4.21 | 0.05 | 1.20 | 117,066 | 4,906 | 1.68 | 0.59 |
| 2020-01-02 | 4.15 | 4.20 | 4.13 | 4.16 | 0.04 | 0.97 | 131,218 | 5,464 | 1.70 | 0.66 |
