桂林三金(002275) 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(%) |
2021-01-25 | 15.98 | 16.00 | 14.47 | 14.78 | -1.22 | -7.63 | 71,278 | 10,737 | 9.56 | 1.21 |
2021-01-22 | 16.37 | 16.37 | 16.00 | 16.00 | -0.52 | -3.15 | 24,921 | 4,022 | 2.24 | 0.42 |
2021-01-21 | 16.20 | 16.58 | 15.85 | 16.52 | 0.27 | 1.66 | 38,923 | 6,312 | 4.49 | 0.66 |
2021-01-20 | 16.58 | 16.85 | 16.15 | 16.25 | -0.50 | -2.99 | 38,195 | 6,276 | 4.18 | 0.65 |
2021-01-19 | 16.39 | 16.78 | 16.08 | 16.75 | 0.23 | 1.39 | 35,279 | 5,771 | 4.24 | 0.60 |
2021-01-18 | 16.55 | 16.59 | 16.08 | 16.52 | -0.19 | -1.14 | 47,499 | 7,772 | 3.05 | 0.80 |
2021-01-15 | 15.63 | 16.87 | 15.51 | 16.71 | 1.08 | 6.91 | 63,905 | 10,449 | 8.70 | 1.08 |
2021-01-14 | 16.08 | 16.10 | 15.40 | 15.63 | -0.53 | -3.28 | 38,107 | 5,989 | 4.33 | 0.65 |
2021-01-13 | 16.40 | 16.48 | 16.05 | 16.16 | -0.44 | -2.65 | 49,809 | 8,074 | 2.59 | 0.84 |
2021-01-12 | 15.78 | 16.70 | 15.76 | 16.60 | 0.84 | 5.33 | 75,755 | 12,407 | 5.96 | 1.28 |
2021-01-11 | 15.40 | 15.94 | 15.22 | 15.76 | 0.31 | 2.01 | 49,606 | 7,824 | 4.66 | 0.84 |
2021-01-08 | 15.44 | 15.52 | 15.15 | 15.45 | -0.14 | -0.90 | 21,870 | 3,356 | 2.37 | 0.37 |
2021-01-07 | 15.50 | 15.69 | 15.11 | 15.59 | 0.11 | 0.71 | 38,837 | 5,968 | 3.75 | 0.66 |
2021-01-06 | 15.15 | 15.65 | 14.95 | 15.48 | 0.34 | 2.25 | 45,329 | 6,999 | 4.62 | 0.77 |
2021-01-05 | 15.31 | 15.44 | 15.08 | 15.14 | -0.13 | -0.85 | 26,373 | 4,015 | 2.36 | 0.45 |
2021-01-04 | 14.93 | 15.28 | 14.70 | 15.27 | 0.36 | 2.41 | 29,908 | 4,497 | 3.89 | 0.51 |