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(%) |
| 2019-07-18 | 4.56 | 4.56 | 4.51 | 4.52 | -0.07 | -1.53 | 45,375 | 2,057 | 1.09 | 0.23 |
| 2019-07-17 | 4.62 | 4.62 | 4.53 | 4.59 | 0.00 | 0.00 | 58,789 | 2,688 | 1.96 | 0.30 |
| 2019-07-16 | 4.60 | 4.64 | 4.58 | 4.59 | -0.01 | -0.22 | 50,202 | 2,310 | 1.30 | 0.25 |
| 2019-07-15 | 4.57 | 4.63 | 4.51 | 4.60 | 0.03 | 0.66 | 71,445 | 3,268 | 2.63 | 0.36 |
| 2019-07-12 | 4.57 | 4.58 | 4.53 | 4.57 | 0.00 | 0.00 | 38,891 | 1,773 | 1.09 | 0.20 |
| 2019-07-11 | 4.57 | 4.66 | 4.55 | 4.57 | 0.00 | 0.00 | 53,025 | 2,440 | 2.41 | 0.27 |
| 2019-07-10 | 4.66 | 4.66 | 4.53 | 4.57 | -0.05 | -1.08 | 61,485 | 2,809 | 2.81 | 0.31 |
| 2019-07-09 | 4.69 | 4.69 | 4.61 | 4.63 | -0.01 | -0.22 | 45,547 | 2,116 | 1.72 | 0.23 |
| 2019-07-08 | 4.79 | 4.79 | 4.64 | 4.64 | -0.14 | -2.93 | 90,159 | 4,212 | 3.14 | 0.46 |
| 2019-07-05 | 4.75 | 4.80 | 4.75 | 4.78 | 0.03 | 0.63 | 53,563 | 2,559 | 1.05 | 0.27 |
| 2019-07-04 | 4.78 | 4.80 | 4.74 | 4.75 | -0.01 | -0.21 | 57,125 | 2,726 | 1.26 | 0.29 |
| 2019-07-03 | 4.78 | 4.79 | 4.73 | 4.76 | -0.03 | -0.63 | 61,353 | 2,918 | 1.25 | 0.31 |
| 2019-07-02 | 4.81 | 4.83 | 4.77 | 4.79 | -0.03 | -0.62 | 69,394 | 3,330 | 1.24 | 0.35 |
| 2019-07-01 | 4.82 | 4.87 | 4.81 | 4.82 | 0.07 | 1.47 | 95,428 | 4,618 | 1.26 | 0.48 |
