洪涛股份(002325) 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 | 2.98 | 3.07 | 2.93 | 3.07 | 0.16 | 5.50 | 152,170 | 4,576 | 4.81 | 1.25 |
| 2019-08-16 | 2.87 | 3.03 | 2.87 | 2.91 | 0.02 | 0.69 | 80,866 | 2,374 | 5.54 | 0.66 |
| 2019-08-15 | 2.80 | 2.90 | 2.79 | 2.89 | 0.03 | 1.05 | 43,141 | 1,232 | 3.85 | 0.35 |
| 2019-08-14 | 2.90 | 2.92 | 2.86 | 2.86 | -0.03 | -1.04 | 35,489 | 1,026 | 2.08 | 0.29 |
| 2019-08-13 | 2.91 | 2.92 | 2.84 | 2.89 | -0.06 | -2.03 | 62,279 | 1,791 | 2.71 | 0.51 |
| 2019-08-12 | 2.95 | 3.06 | 2.88 | 2.95 | 0.03 | 1.03 | 118,727 | 3,505 | 6.16 | 0.97 |
| 2019-08-09 | 2.91 | 2.92 | 2.88 | 2.92 | 0.01 | 0.34 | 39,648 | 1,152 | 1.37 | 0.33 |
| 2019-08-08 | 2.86 | 2.91 | 2.84 | 2.91 | 0.05 | 1.75 | 51,150 | 1,475 | 2.45 | 0.42 |
| 2019-08-07 | 2.85 | 2.89 | 2.82 | 2.86 | 0.04 | 1.42 | 50,074 | 1,427 | 2.48 | 0.41 |
| 2019-08-06 | 2.90 | 2.91 | 2.77 | 2.82 | -0.13 | -4.41 | 99,809 | 2,830 | 4.75 | 0.82 |
| 2019-08-05 | 2.96 | 3.00 | 2.95 | 2.95 | -0.03 | -1.01 | 39,404 | 1,170 | 1.68 | 0.32 |
| 2019-08-02 | 3.00 | 3.00 | 2.96 | 2.98 | -0.04 | -1.32 | 52,994 | 1,579 | 1.32 | 0.44 |
| 2019-08-01 | 3.04 | 3.05 | 3.01 | 3.02 | -0.03 | -0.98 | 28,825 | 872 | 1.31 | 0.24 |
| 2019-07-31 | 3.05 | 3.06 | 3.03 | 3.05 | -0.01 | -0.33 | 26,780 | 815 | 0.98 | 0.22 |
| 2019-07-30 | 3.05 | 3.08 | 3.04 | 3.06 | 0.02 | 0.66 | 43,101 | 1,318 | 1.32 | 0.35 |
| 2019-07-29 | 3.04 | 3.06 | 3.03 | 3.04 | 0.00 | 0.00 | 30,521 | 928 | 0.99 | 0.25 |
| 2019-07-26 | 3.03 | 3.05 | 3.02 | 3.04 | 0.00 | 0.00 | 33,796 | 1,025 | 0.99 | 0.28 |
| 2019-07-25 | 3.03 | 3.05 | 3.02 | 3.05 | 0.01 | 0.33 | 37,968 | 1,154 | 0.99 | 0.31 |
| 2019-07-24 | 3.02 | 3.07 | 3.01 | 3.04 | 0.03 | 1.00 | 41,536 | 1,265 | 1.99 | 0.34 |
| 2019-07-23 | 3.00 | 3.02 | 2.99 | 3.01 | 0.01 | 0.33 | 36,024 | 1,081 | 1.00 | 0.30 |
| 2019-07-22 | 3.08 | 3.08 | 2.99 | 3.00 | -0.07 | -2.28 | 56,957 | 1,719 | 2.93 | 0.47 |
| 2019-07-19 | 3.07 | 3.10 | 3.06 | 3.07 | 0.01 | 0.33 | 39,415 | 1,214 | 1.31 | 0.32 |
| 2019-07-18 | 3.08 | 3.09 | 3.05 | 3.06 | -0.04 | -1.29 | 36,190 | 1,109 | 1.29 | 0.30 |
| 2019-07-17 | 3.10 | 3.11 | 3.07 | 3.10 | 0.00 | 0.00 | 53,402 | 1,653 | 1.29 | 0.44 |
| 2019-07-16 | 3.11 | 3.11 | 3.08 | 3.10 | -0.01 | -0.32 | 44,024 | 1,365 | 0.96 | 0.36 |
| 2019-07-15 | 3.08 | 3.12 | 3.04 | 3.11 | 0.04 | 1.30 | 69,179 | 2,128 | 2.61 | 0.57 |
| 2019-07-12 | 3.07 | 3.10 | 3.06 | 3.07 | 0.00 | 0.00 | 37,589 | 1,157 | 1.30 | 0.31 |
| 2019-07-11 | 3.07 | 3.10 | 3.05 | 3.07 | 0.01 | 0.33 | 33,837 | 1,040 | 1.63 | 0.28 |
| 2019-07-10 | 3.10 | 3.10 | 3.05 | 3.06 | -0.04 | -1.29 | 34,665 | 1,065 | 1.61 | 0.28 |
| 2019-07-09 | 3.08 | 3.11 | 3.05 | 3.10 | 0.03 | 0.98 | 60,440 | 1,857 | 1.95 | 0.50 |
| 2019-07-08 | 3.17 | 3.17 | 3.05 | 3.07 | -0.10 | -3.15 | 87,477 | 2,704 | 3.79 | 0.72 |
| 2019-07-05 | 3.18 | 3.19 | 3.15 | 3.17 | -0.01 | -0.31 | 32,578 | 1,033 | 1.26 | 0.27 |
| 2019-07-04 | 3.18 | 3.20 | 3.15 | 3.18 | 0.01 | 0.32 | 58,235 | 1,851 | 1.58 | 0.48 |
| 2019-07-03 | 3.21 | 3.21 | 3.16 | 3.17 | -0.04 | -1.25 | 67,304 | 2,141 | 1.56 | 0.55 |
| 2019-07-02 | 3.20 | 3.21 | 3.18 | 3.21 | 0.02 | 0.63 | 70,287 | 2,247 | 0.94 | 0.58 |
| 2019-07-01 | 3.17 | 3.21 | 3.15 | 3.19 | 0.07 | 2.24 | 98,475 | 3,135 | 1.92 | 0.81 |
