辉煌科技(002296) 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 | 6.93 | 7.03 | 6.86 | 6.97 | 0.02 | 0.29 | 44,303 | 3,092 | 2.45 | 1.18 |
| 2020-05-28 | 7.01 | 7.07 | 6.85 | 6.95 | -0.07 | -1.00 | 66,831 | 4,640 | 3.13 | 1.77 |
| 2020-05-27 | 7.17 | 7.17 | 7.00 | 7.02 | -0.17 | -2.36 | 65,342 | 4,617 | 2.36 | 1.73 |
| 2020-05-26 | 7.15 | 7.19 | 7.11 | 7.19 | 0.04 | 0.56 | 66,992 | 4,796 | 1.12 | 1.78 |
| 2020-05-25 | 7.04 | 7.15 | 7.02 | 7.15 | 0.12 | 1.71 | 67,119 | 4,763 | 1.85 | 1.78 |
| 2020-05-22 | 6.97 | 7.05 | 6.92 | 7.03 | 0.04 | 0.57 | 61,580 | 4,314 | 1.86 | 1.63 |
| 2020-05-21 | 7.02 | 7.05 | 6.96 | 6.99 | -0.02 | -0.29 | 55,193 | 3,862 | 1.28 | 1.47 |
| 2020-05-20 | 7.09 | 7.09 | 7.00 | 7.01 | -0.09 | -1.27 | 60,177 | 4,235 | 1.27 | 1.60 |
| 2020-05-19 | 7.11 | 7.17 | 7.07 | 7.10 | 0.04 | 0.57 | 59,993 | 4,268 | 1.42 | 1.59 |
| 2020-05-18 | 7.17 | 7.20 | 7.01 | 7.06 | -0.10 | -1.40 | 69,501 | 4,916 | 2.65 | 1.85 |
| 2020-05-15 | 7.21 | 7.24 | 7.15 | 7.16 | 0.02 | 0.28 | 60,751 | 4,371 | 1.26 | 1.61 |
| 2020-05-14 | 7.27 | 7.27 | 7.12 | 7.14 | -0.15 | -2.06 | 81,125 | 5,828 | 2.06 | 2.15 |
| 2020-05-13 | 7.28 | 7.33 | 7.22 | 7.29 | -0.03 | -0.41 | 55,014 | 4,005 | 1.50 | 1.46 |
| 2020-05-12 | 7.40 | 7.42 | 7.20 | 7.32 | -0.08 | -1.08 | 72,275 | 5,275 | 2.97 | 1.92 |
| 2020-05-11 | 7.45 | 7.52 | 7.34 | 7.40 | -0.05 | -0.67 | 66,586 | 4,946 | 2.42 | 1.77 |
| 2020-05-08 | 7.42 | 7.51 | 7.39 | 7.45 | 0.10 | 1.36 | 78,257 | 5,839 | 1.63 | 2.08 |
| 2020-05-07 | 7.47 | 7.47 | 7.32 | 7.35 | -0.07 | -0.94 | 74,749 | 5,519 | 2.02 | 1.98 |
| 2020-05-06 | 7.24 | 7.43 | 7.21 | 7.42 | 0.14 | 1.92 | 86,803 | 6,371 | 3.02 | 2.30 |
| 2020-04-30 | 7.10 | 7.32 | 7.10 | 7.28 | 0.21 | 2.97 | 88,452 | 6,404 | 3.11 | 2.35 |
| 2020-04-29 | 7.01 | 7.15 | 6.98 | 7.07 | 0.02 | 0.28 | 71,186 | 5,044 | 2.41 | 1.89 |
| 2020-04-28 | 7.41 | 7.45 | 6.81 | 7.05 | -0.36 | -4.86 | 139,757 | 9,877 | 8.64 | 3.71 |
| 2020-04-27 | 7.43 | 7.53 | 7.37 | 7.41 | -0.01 | -0.13 | 71,028 | 5,285 | 2.16 | 1.89 |
| 2020-04-24 | 7.56 | 7.64 | 7.35 | 7.42 | -0.15 | -1.98 | 111,217 | 8,291 | 3.83 | 2.95 |
| 2020-04-23 | 7.81 | 7.83 | 7.57 | 7.57 | -0.22 | -2.82 | 120,291 | 9,232 | 3.34 | 3.19 |
| 2020-04-22 | 7.69 | 7.81 | 7.63 | 7.79 | 0.00 | 0.00 | 94,486 | 7,306 | 2.31 | 2.51 |
| 2020-04-21 | 7.82 | 7.85 | 7.62 | 7.79 | -0.08 | -1.02 | 131,453 | 10,150 | 2.92 | 3.49 |
| 2020-04-20 | 7.82 | 7.93 | 7.74 | 7.87 | 0.04 | 0.51 | 154,251 | 12,064 | 2.43 | 4.10 |
| 2020-04-17 | 7.79 | 7.94 | 7.73 | 7.83 | 0.10 | 1.29 | 188,823 | 14,802 | 2.72 | 5.01 |
| 2020-04-16 | 7.61 | 7.78 | 7.53 | 7.73 | 0.08 | 1.05 | 123,000 | 9,439 | 3.27 | 3.27 |
| 2020-04-15 | 7.66 | 7.81 | 7.63 | 7.65 | -0.07 | -0.91 | 108,013 | 8,318 | 2.33 | 2.87 |
| 2020-04-14 | 7.55 | 7.73 | 7.51 | 7.72 | 0.23 | 3.07 | 94,802 | 7,212 | 2.94 | 2.52 |
| 2020-04-13 | 7.55 | 7.58 | 7.40 | 7.49 | -0.12 | -1.58 | 97,494 | 7,292 | 2.37 | 2.59 |
| 2020-04-10 | 7.93 | 7.93 | 7.55 | 7.61 | -0.33 | -4.16 | 178,976 | 13,784 | 4.79 | 4.75 |
| 2020-04-09 | 7.89 | 8.01 | 7.83 | 7.94 | 0.08 | 1.02 | 165,990 | 13,163 | 2.29 | 4.41 |
| 2020-04-08 | 7.75 | 7.96 | 7.75 | 7.86 | 0.19 | 2.48 | 162,745 | 12,777 | 2.74 | 4.32 |
| 2020-04-07 | 7.60 | 7.70 | 7.53 | 7.67 | 0.23 | 3.09 | 126,559 | 9,647 | 2.28 | 3.36 |
| 2020-04-03 | 7.53 | 7.65 | 7.39 | 7.44 | -0.15 | -1.98 | 85,154 | 6,392 | 3.43 | 2.26 |
| 2020-04-02 | 7.36 | 7.60 | 7.31 | 7.59 | 0.21 | 2.85 | 92,692 | 6,944 | 3.93 | 2.46 |
| 2020-04-01 | 7.46 | 7.62 | 7.35 | 7.38 | -0.12 | -1.60 | 90,325 | 6,773 | 3.60 | 2.40 |
