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(%) |
| 2020-05-29 | 3.63 | 3.66 | 3.62 | 3.64 | 0.01 | 0.28 | 80,711 | 2,937 | 1.10 | 0.41 |
| 2020-05-28 | 3.67 | 3.67 | 3.61 | 3.63 | -0.02 | -0.55 | 72,478 | 2,638 | 1.64 | 0.37 |
| 2020-05-27 | 3.71 | 3.72 | 3.64 | 3.65 | -0.05 | -1.35 | 86,876 | 3,190 | 2.16 | 0.44 |
| 2020-05-26 | 3.66 | 3.71 | 3.66 | 3.70 | 0.03 | 0.82 | 61,685 | 2,282 | 1.36 | 0.31 |
| 2020-05-25 | 3.65 | 3.69 | 3.64 | 3.67 | 0.00 | 0.00 | 54,032 | 1,984 | 1.36 | 0.27 |
| 2020-05-22 | 3.71 | 3.71 | 3.64 | 3.67 | -0.04 | -1.08 | 90,769 | 3,326 | 1.89 | 0.46 |
| 2020-05-21 | 3.71 | 3.77 | 3.70 | 3.71 | 0.02 | 0.54 | 104,224 | 3,886 | 1.90 | 0.53 |
| 2020-05-20 | 3.70 | 3.71 | 3.68 | 3.69 | -0.01 | -0.27 | 57,007 | 2,105 | 0.81 | 0.29 |
| 2020-05-19 | 3.72 | 3.74 | 3.69 | 3.70 | -0.02 | -0.54 | 92,694 | 3,439 | 1.34 | 0.47 |
| 2020-05-18 | 3.73 | 3.74 | 3.69 | 3.72 | 0.01 | 0.27 | 94,114 | 3,494 | 1.35 | 0.48 |
| 2020-05-15 | 3.74 | 3.77 | 3.71 | 3.71 | -0.02 | -0.54 | 72,214 | 2,693 | 1.61 | 0.37 |
| 2020-05-14 | 3.76 | 3.78 | 3.71 | 3.73 | -0.04 | -1.06 | 84,033 | 3,151 | 1.86 | 0.42 |
| 2020-05-13 | 3.74 | 3.79 | 3.74 | 3.77 | 0.01 | 0.27 | 53,107 | 1,998 | 1.33 | 0.27 |
| 2020-05-12 | 3.83 | 3.83 | 3.74 | 3.76 | -0.10 | -2.59 | 141,700 | 5,344 | 2.33 | 0.72 |
| 2020-05-11 | 3.82 | 3.89 | 3.81 | 3.86 | 0.04 | 1.05 | 141,123 | 5,434 | 2.09 | 0.71 |
| 2020-05-08 | 3.79 | 3.84 | 3.78 | 3.82 | 0.05 | 1.33 | 77,793 | 2,970 | 1.59 | 0.39 |
| 2020-05-07 | 3.79 | 3.84 | 3.75 | 3.77 | -0.04 | -1.05 | 74,161 | 2,804 | 2.36 | 0.37 |
| 2020-05-06 | 3.69 | 3.81 | 3.69 | 3.81 | 0.07 | 1.87 | 126,899 | 4,776 | 3.21 | 0.64 |
| 2020-04-30 | 3.68 | 3.74 | 3.67 | 3.74 | 0.10 | 2.75 | 83,901 | 3,113 | 1.92 | 0.42 |
| 2020-04-29 | 3.64 | 3.67 | 3.62 | 3.64 | 0.01 | 0.28 | 43,829 | 1,594 | 1.38 | 0.22 |
| 2020-04-28 | 3.72 | 3.75 | 3.58 | 3.63 | -0.12 | -3.20 | 125,653 | 4,586 | 4.53 | 0.64 |
| 2020-04-27 | 3.65 | 3.85 | 3.65 | 3.75 | 0.06 | 1.63 | 118,372 | 4,458 | 5.42 | 0.60 |
| 2020-04-24 | 3.73 | 3.73 | 3.67 | 3.69 | -0.03 | -0.81 | 55,714 | 2,062 | 1.61 | 0.28 |
| 2020-04-23 | 3.75 | 3.76 | 3.71 | 3.72 | -0.02 | -0.53 | 57,959 | 2,163 | 1.34 | 0.29 |
| 2020-04-22 | 3.70 | 3.76 | 3.68 | 3.74 | 0.01 | 0.27 | 57,642 | 2,153 | 2.14 | 0.29 |
| 2020-04-21 | 3.72 | 3.76 | 3.70 | 3.73 | -0.03 | -0.80 | 87,529 | 3,254 | 1.60 | 0.44 |
| 2020-04-20 | 3.81 | 3.83 | 3.75 | 3.76 | -0.04 | -1.05 | 103,793 | 3,913 | 2.11 | 0.52 |
| 2020-04-17 | 3.91 | 3.93 | 3.80 | 3.80 | -0.12 | -3.06 | 132,247 | 5,096 | 3.32 | 0.67 |
| 2020-04-16 | 3.76 | 3.97 | 3.75 | 3.92 | 0.12 | 3.16 | 159,756 | 6,202 | 5.79 | 0.81 |
| 2020-04-15 | 3.78 | 3.88 | 3.77 | 3.80 | 0.02 | 0.53 | 82,633 | 3,153 | 2.91 | 0.42 |
| 2020-04-14 | 3.73 | 3.79 | 3.72 | 3.78 | 0.03 | 0.80 | 59,237 | 2,235 | 1.87 | 0.30 |
| 2020-04-13 | 3.78 | 3.80 | 3.74 | 3.75 | -0.06 | -1.57 | 49,916 | 1,878 | 1.57 | 0.25 |
| 2020-04-10 | 3.86 | 3.89 | 3.78 | 3.81 | -0.04 | -1.04 | 72,876 | 2,789 | 2.86 | 0.37 |
| 2020-04-09 | 3.85 | 3.87 | 3.83 | 3.85 | 0.01 | 0.26 | 43,968 | 1,691 | 1.04 | 0.22 |
| 2020-04-08 | 3.87 | 3.88 | 3.82 | 3.84 | -0.06 | -1.54 | 86,797 | 3,334 | 1.54 | 0.44 |
| 2020-04-07 | 3.78 | 3.94 | 3.76 | 3.90 | 0.21 | 5.69 | 174,345 | 6,735 | 4.88 | 0.88 |
| 2020-04-03 | 3.71 | 3.74 | 3.67 | 3.69 | -0.02 | -0.54 | 50,881 | 1,883 | 1.89 | 0.26 |
| 2020-04-02 | 3.65 | 3.71 | 3.63 | 3.71 | 0.04 | 1.09 | 58,504 | 2,155 | 2.18 | 0.30 |
| 2020-04-01 | 3.60 | 3.69 | 3.60 | 3.67 | 0.05 | 1.38 | 61,474 | 2,249 | 2.49 | 0.31 |
