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(%) |
| 2019-12-09 | 7.57 | 7.70 | 7.53 | 7.63 | 0.06 | 0.79 | 232,365 | 17,718 | 2.25 | 6.17 |
| 2019-12-06 | 7.37 | 7.65 | 7.32 | 7.57 | 0.13 | 1.75 | 286,905 | 21,459 | 4.44 | 7.62 |
| 2019-12-05 | 7.10 | 7.49 | 7.06 | 7.44 | 0.35 | 4.94 | 299,457 | 21,918 | 6.06 | 7.95 |
| 2019-12-04 | 7.16 | 7.19 | 7.09 | 7.09 | -0.13 | -1.80 | 94,187 | 6,714 | 1.39 | 2.50 |
| 2019-12-03 | 7.12 | 7.23 | 7.05 | 7.22 | 0.03 | 0.42 | 107,342 | 7,667 | 2.50 | 2.85 |
| 2019-12-02 | 7.20 | 7.23 | 7.08 | 7.19 | 0.02 | 0.28 | 107,442 | 7,690 | 2.09 | 2.85 |
| 2019-11-29 | 7.11 | 7.19 | 7.02 | 7.17 | 0.00 | 0.00 | 153,775 | 10,927 | 2.37 | 4.08 |
| 2019-11-28 | 7.34 | 7.46 | 7.03 | 7.17 | -0.20 | -2.71 | 263,099 | 19,006 | 5.83 | 6.99 |
| 2019-11-27 | 7.56 | 7.56 | 7.29 | 7.37 | -0.25 | -3.28 | 260,436 | 19,219 | 3.54 | 6.91 |
| 2019-11-26 | 7.59 | 7.64 | 7.36 | 7.62 | -0.10 | -1.30 | 330,745 | 24,876 | 3.63 | 8.78 |
| 2019-11-25 | 7.39 | 8.13 | 7.39 | 7.72 | 0.33 | 4.47 | 468,132 | 36,392 | 10.01 | 12.43 |
| 2019-11-22 | 7.74 | 7.90 | 7.27 | 7.39 | -0.27 | -3.52 | 436,743 | 33,401 | 8.22 | 11.60 |
| 2019-11-21 | 7.15 | 7.95 | 7.14 | 7.66 | 0.43 | 5.95 | 462,825 | 35,313 | 11.20 | 12.29 |
| 2019-11-20 | 7.44 | 7.46 | 7.18 | 7.23 | -0.31 | -4.11 | 310,743 | 22,749 | 3.71 | 8.25 |
| 2019-11-19 | 7.33 | 7.71 | 7.26 | 7.54 | 0.21 | 2.86 | 339,739 | 25,505 | 6.14 | 9.02 |
| 2019-11-18 | 7.35 | 7.60 | 7.29 | 7.33 | 0.03 | 0.41 | 261,818 | 19,497 | 4.25 | 6.95 |
| 2019-11-15 | 7.42 | 7.47 | 7.28 | 7.30 | -0.18 | -2.41 | 221,215 | 16,276 | 2.54 | 5.87 |
| 2019-11-14 | 7.14 | 7.55 | 7.12 | 7.48 | 0.27 | 3.74 | 340,284 | 25,179 | 5.96 | 9.03 |
| 2019-11-13 | 7.28 | 7.38 | 7.10 | 7.21 | -0.14 | -1.90 | 178,016 | 12,840 | 3.81 | 4.73 |
| 2019-11-12 | 7.14 | 7.38 | 7.10 | 7.35 | 0.13 | 1.80 | 300,136 | 21,798 | 3.88 | 7.97 |
| 2019-11-11 | 7.05 | 7.22 | 6.90 | 7.22 | 0.15 | 2.12 | 224,507 | 15,896 | 4.53 | 5.96 |
| 2019-11-08 | 7.19 | 7.22 | 7.05 | 7.07 | -0.13 | -1.81 | 175,014 | 12,443 | 2.36 | 4.65 |
| 2019-11-07 | 6.90 | 7.26 | 6.85 | 7.20 | 0.33 | 4.80 | 263,490 | 18,693 | 5.97 | 7.00 |
| 2019-11-06 | 6.93 | 6.99 | 6.78 | 6.87 | -0.11 | -1.58 | 122,148 | 8,404 | 3.01 | 3.24 |
| 2019-11-05 | 6.92 | 7.00 | 6.79 | 6.98 | 0.09 | 1.31 | 146,299 | 10,100 | 3.05 | 3.88 |
| 2019-11-04 | 6.74 | 6.95 | 6.71 | 6.89 | 0.16 | 2.38 | 166,954 | 11,443 | 3.57 | 4.43 |
| 2019-11-01 | 6.62 | 6.78 | 6.51 | 6.73 | -0.01 | -0.15 | 147,995 | 9,868 | 4.01 | 3.93 |
| 2019-10-31 | 6.90 | 7.04 | 6.62 | 6.74 | -0.07 | -1.03 | 197,798 | 13,551 | 6.17 | 5.25 |
| 2019-10-30 | 6.95 | 7.04 | 6.73 | 6.81 | -0.27 | -3.81 | 267,759 | 18,385 | 4.38 | 7.11 |
| 2019-10-29 | 7.40 | 7.46 | 7.08 | 7.08 | -0.40 | -5.35 | 515,090 | 37,177 | 5.08 | 13.68 |
| 2019-10-28 | 7.38 | 7.48 | 7.06 | 7.48 | 0.68 | 10.00 | 662,086 | 48,767 | 6.18 | 17.58 |
| 2019-10-25 | 6.74 | 6.81 | 6.62 | 6.80 | 0.07 | 1.04 | 61,733 | 4,153 | 2.82 | 1.64 |
| 2019-10-24 | 6.68 | 6.75 | 6.63 | 6.73 | 0.03 | 0.45 | 59,891 | 4,005 | 1.79 | 1.59 |
| 2019-10-23 | 6.64 | 6.84 | 6.60 | 6.70 | 0.08 | 1.21 | 110,662 | 7,448 | 3.63 | 2.94 |
| 2019-10-22 | 6.51 | 6.65 | 6.51 | 6.62 | 0.00 | 0.00 | 84,024 | 5,543 | 2.11 | 2.23 |
| 2019-10-21 | 6.88 | 6.90 | 6.39 | 6.62 | -0.23 | -3.36 | 160,675 | 10,551 | 7.45 | 4.27 |
| 2019-10-18 | 6.75 | 7.15 | 6.75 | 6.85 | 0.11 | 1.63 | 199,307 | 13,816 | 5.93 | 5.29 |
| 2019-10-17 | 6.83 | 6.90 | 6.72 | 6.74 | -0.09 | -1.32 | 90,535 | 6,157 | 2.64 | 2.40 |
| 2019-10-16 | 7.07 | 7.07 | 6.79 | 6.83 | -0.24 | -3.39 | 168,616 | 11,633 | 3.96 | 4.48 |
| 2019-10-15 | 6.92 | 7.34 | 6.89 | 7.07 | 0.15 | 2.17 | 210,162 | 14,900 | 6.50 | 5.58 |
| 2019-10-14 | 6.91 | 7.06 | 6.87 | 6.92 | 0.07 | 1.02 | 105,095 | 7,307 | 2.77 | 2.79 |
| 2019-10-11 | 6.81 | 6.92 | 6.78 | 6.85 | 0.04 | 0.59 | 94,747 | 6,500 | 2.06 | 2.52 |
| 2019-10-10 | 6.73 | 6.86 | 6.69 | 6.81 | 0.11 | 1.64 | 67,536 | 4,592 | 2.54 | 1.79 |
| 2019-10-09 | 6.62 | 6.74 | 6.57 | 6.70 | 0.06 | 0.90 | 44,129 | 2,943 | 2.56 | 1.17 |
| 2019-10-08 | 6.51 | 6.69 | 6.51 | 6.64 | 0.10 | 1.53 | 54,515 | 3,621 | 2.75 | 1.45 |
