博云新材(002297) 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(%) |
| 2019-08-19 | 6.79 | 6.94 | 6.75 | 6.93 | 0.19 | 2.82 | 64,718 | 4,448 | 2.82 | 1.37 |
| 2019-08-16 | 6.69 | 6.86 | 6.67 | 6.74 | 0.03 | 0.45 | 46,236 | 3,130 | 2.83 | 0.98 |
| 2019-08-15 | 6.59 | 6.75 | 6.52 | 6.71 | -0.06 | -0.89 | 47,542 | 3,140 | 3.40 | 1.01 |
| 2019-08-14 | 6.83 | 6.88 | 6.72 | 6.77 | 0.02 | 0.30 | 39,231 | 2,668 | 2.37 | 0.83 |
| 2019-08-13 | 6.81 | 6.84 | 6.71 | 6.75 | -0.08 | -1.17 | 32,283 | 2,184 | 1.90 | 0.69 |
| 2019-08-12 | 6.67 | 6.83 | 6.67 | 6.83 | 0.17 | 2.55 | 44,426 | 3,007 | 2.40 | 0.94 |
| 2019-08-09 | 6.91 | 6.93 | 6.63 | 6.66 | -0.17 | -2.49 | 48,764 | 3,306 | 4.39 | 1.03 |
| 2019-08-08 | 6.74 | 6.97 | 6.74 | 6.83 | 0.04 | 0.59 | 44,262 | 3,045 | 3.39 | 0.94 |
| 2019-08-07 | 6.92 | 6.96 | 6.75 | 6.79 | -0.06 | -0.88 | 57,867 | 3,953 | 3.07 | 1.23 |
| 2019-08-06 | 7.07 | 7.15 | 6.66 | 6.85 | -0.40 | -5.52 | 104,948 | 7,266 | 6.76 | 2.23 |
| 2019-08-05 | 7.39 | 7.49 | 7.23 | 7.25 | -0.34 | -4.48 | 82,568 | 6,059 | 3.43 | 1.75 |
| 2019-08-02 | 7.45 | 7.76 | 7.33 | 7.59 | 0.11 | 1.47 | 90,116 | 6,830 | 5.75 | 1.91 |
| 2019-08-01 | 7.42 | 7.52 | 7.39 | 7.48 | 0.01 | 0.13 | 39,920 | 2,982 | 1.74 | 0.85 |
| 2019-07-31 | 7.57 | 7.58 | 7.40 | 7.47 | -0.10 | -1.32 | 37,975 | 2,838 | 2.38 | 0.81 |
| 2019-07-30 | 7.55 | 7.63 | 7.53 | 7.57 | 0.02 | 0.26 | 40,134 | 3,039 | 1.32 | 0.85 |
| 2019-07-29 | 7.53 | 7.66 | 7.53 | 7.55 | -0.11 | -1.44 | 65,473 | 4,957 | 1.70 | 1.39 |
| 2019-07-26 | 7.33 | 7.76 | 7.29 | 7.66 | 0.30 | 4.08 | 121,176 | 9,167 | 6.39 | 2.57 |
| 2019-07-25 | 7.38 | 7.42 | 7.29 | 7.36 | -0.02 | -0.27 | 40,338 | 2,967 | 1.76 | 0.86 |
| 2019-07-24 | 7.27 | 7.40 | 7.23 | 7.38 | 0.15 | 2.07 | 59,039 | 4,330 | 2.35 | 1.25 |
| 2019-07-23 | 7.08 | 7.28 | 7.07 | 7.23 | 0.16 | 2.26 | 38,761 | 2,780 | 2.97 | 0.82 |
| 2019-07-22 | 7.38 | 7.40 | 7.07 | 7.07 | -0.34 | -4.59 | 64,986 | 4,639 | 4.45 | 1.38 |
| 2019-07-19 | 7.42 | 7.48 | 7.34 | 7.41 | 0.05 | 0.68 | 42,222 | 3,132 | 1.90 | 0.90 |
| 2019-07-18 | 7.57 | 7.57 | 7.36 | 7.36 | -0.21 | -2.77 | 59,726 | 4,434 | 2.77 | 1.27 |
| 2019-07-17 | 7.70 | 7.70 | 7.56 | 7.57 | -0.07 | -0.92 | 50,888 | 3,881 | 1.83 | 1.08 |
| 2019-07-16 | 7.55 | 7.77 | 7.54 | 7.64 | 0.05 | 0.66 | 48,691 | 3,731 | 3.03 | 1.03 |
| 2019-07-15 | 7.60 | 7.64 | 7.30 | 7.59 | -0.10 | -1.30 | 88,848 | 6,644 | 4.42 | 1.89 |
| 2019-07-12 | 7.69 | 7.77 | 7.59 | 7.69 | -0.04 | -0.52 | 44,141 | 3,399 | 2.33 | 0.94 |
| 2019-07-11 | 7.70 | 7.84 | 7.66 | 7.73 | 0.05 | 0.65 | 63,787 | 4,951 | 2.34 | 1.35 |
| 2019-07-10 | 7.69 | 7.86 | 7.62 | 7.68 | 0.03 | 0.39 | 55,475 | 4,279 | 3.14 | 1.18 |
| 2019-07-09 | 7.61 | 7.73 | 7.50 | 7.65 | 0.01 | 0.13 | 67,477 | 5,144 | 3.01 | 1.43 |
| 2019-07-08 | 8.12 | 8.14 | 7.61 | 7.64 | -0.49 | -6.03 | 129,759 | 10,176 | 6.52 | 2.75 |
| 2019-07-05 | 8.10 | 8.19 | 8.08 | 8.13 | -0.09 | -1.09 | 75,570 | 6,147 | 1.34 | 1.60 |
| 2019-07-04 | 8.15 | 8.57 | 8.07 | 8.22 | 0.09 | 1.11 | 158,231 | 13,141 | 6.15 | 3.36 |
| 2019-07-03 | 8.36 | 8.36 | 8.10 | 8.13 | -0.24 | -2.87 | 102,553 | 8,388 | 3.11 | 2.18 |
| 2019-07-02 | 8.46 | 8.58 | 8.33 | 8.37 | -0.09 | -1.06 | 112,474 | 9,491 | 2.96 | 2.39 |
| 2019-07-01 | 8.28 | 8.52 | 8.19 | 8.46 | 0.27 | 3.30 | 165,171 | 13,834 | 4.03 | 3.50 |
