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(%) |
| 2022-08-19 | 2.17 | 2.21 | 2.15 | 2.15 | -0.03 | -1.38 | 365,664 | 7,946 | 2.75 | 2.11 |
| 2022-08-18 | 2.21 | 2.22 | 2.16 | 2.18 | -0.04 | -1.80 | 458,621 | 9,971 | 2.70 | 2.65 |
| 2022-08-17 | 2.14 | 2.26 | 2.14 | 2.22 | 0.07 | 3.26 | 807,754 | 17,801 | 5.58 | 4.66 |
| 2022-08-16 | 2.12 | 2.16 | 2.11 | 2.15 | 0.03 | 1.42 | 370,871 | 7,948 | 2.36 | 2.14 |
| 2022-08-15 | 2.14 | 2.15 | 2.11 | 2.12 | -0.01 | -0.47 | 286,197 | 6,076 | 1.88 | 1.65 |
| 2022-08-12 | 2.12 | 2.14 | 2.09 | 2.13 | 0.01 | 0.47 | 347,729 | 7,385 | 2.36 | 2.01 |
| 2022-08-11 | 2.11 | 2.16 | 2.11 | 2.12 | 0.02 | 0.95 | 317,294 | 6,762 | 2.38 | 1.83 |
| 2022-08-10 | 2.11 | 2.12 | 2.09 | 2.10 | -0.02 | -0.94 | 173,691 | 3,655 | 1.42 | 1.00 |
| 2022-08-09 | 2.14 | 2.14 | 2.11 | 2.12 | -0.02 | -0.93 | 247,155 | 5,245 | 1.40 | 1.43 |
| 2022-08-08 | 2.13 | 2.15 | 2.12 | 2.14 | 0.00 | 0.00 | 227,536 | 4,859 | 1.40 | 1.31 |
| 2022-08-05 | 2.11 | 2.14 | 2.08 | 2.14 | 0.03 | 1.42 | 235,171 | 4,963 | 2.84 | 1.36 |
| 2022-08-04 | 2.09 | 2.11 | 2.06 | 2.11 | 0.03 | 1.44 | 265,403 | 5,552 | 2.40 | 1.53 |
| 2022-08-03 | 2.09 | 2.17 | 2.07 | 2.08 | -0.01 | -0.48 | 387,538 | 8,222 | 4.78 | 2.24 |
| 2022-08-02 | 2.20 | 2.20 | 2.06 | 2.09 | -0.11 | -5.00 | 460,538 | 9,684 | 6.36 | 2.66 |
| 2022-08-01 | 2.22 | 2.23 | 2.18 | 2.20 | -0.02 | -0.90 | 299,082 | 6,603 | 2.25 | 1.73 |
| 2022-07-29 | 2.24 | 2.29 | 2.21 | 2.22 | -0.03 | -1.33 | 397,294 | 8,930 | 3.56 | 2.36 |
| 2022-07-28 | 2.29 | 2.32 | 2.25 | 2.25 | -0.06 | -2.60 | 622,283 | 14,206 | 3.03 | 3.69 |
| 2022-07-27 | 2.26 | 2.34 | 2.24 | 2.31 | 0.03 | 1.32 | 760,801 | 17,403 | 4.39 | 4.51 |
| 2022-07-26 | 2.25 | 2.29 | 2.23 | 2.28 | 0.00 | 0.00 | 390,393 | 8,828 | 2.63 | 2.32 |
| 2022-07-25 | 2.31 | 2.34 | 2.28 | 2.28 | -0.04 | -1.72 | 363,448 | 8,370 | 2.59 | 2.16 |
| 2022-07-22 | 2.23 | 2.37 | 2.22 | 2.32 | 0.06 | 2.65 | 818,888 | 19,012 | 6.64 | 4.86 |
| 2022-07-21 | 2.25 | 2.31 | 2.23 | 2.26 | 0.01 | 0.44 | 449,691 | 10,190 | 3.56 | 2.67 |
| 2022-07-20 | 2.18 | 2.26 | 2.15 | 2.25 | 0.08 | 3.69 | 596,151 | 13,214 | 5.07 | 3.54 |
| 2022-07-19 | 2.21 | 2.22 | 2.15 | 2.17 | -0.03 | -1.36 | 471,561 | 10,237 | 3.18 | 2.80 |
| 2022-07-18 | 2.02 | 2.22 | 2.02 | 2.20 | 0.11 | 5.26 | 805,509 | 17,426 | 9.57 | 4.78 |
| 2022-07-15 | 2.29 | 2.29 | 2.08 | 2.09 | -0.22 | -9.52 | 1,213,276 | 25,854 | 9.09 | 7.71 |
| 2022-07-14 | 2.44 | 2.45 | 2.30 | 2.31 | -0.16 | -6.48 | 1,345,378 | 31,672 | 6.07 | 8.55 |
| 2022-07-13 | 2.38 | 2.58 | 2.32 | 2.47 | 0.07 | 2.92 | 1,625,585 | 39,903 | 10.83 | 10.33 |
| 2022-07-12 | 2.63 | 2.68 | 2.40 | 2.40 | -0.14 | -5.51 | 2,245,632 | 56,756 | 11.02 | 14.28 |
| 2022-07-11 | 2.44 | 2.54 | 2.37 | 2.54 | 0.12 | 4.96 | 1,542,769 | 37,726 | 7.02 | 10.36 |
| 2022-07-08 | 2.27 | 2.50 | 2.27 | 2.42 | 0.15 | 6.61 | 1,427,111 | 34,547 | 10.13 | 9.58 |
| 2022-07-07 | 2.30 | 2.30 | 2.26 | 2.27 | -0.02 | -0.87 | 315,230 | 7,177 | 1.75 | 2.12 |
| 2022-07-06 | 2.32 | 2.34 | 2.27 | 2.29 | -0.04 | -1.72 | 288,095 | 6,621 | 3.00 | 1.93 |
| 2022-07-05 | 2.34 | 2.39 | 2.31 | 2.33 | -0.02 | -0.85 | 250,074 | 5,873 | 3.40 | 1.68 |
| 2022-07-04 | 2.37 | 2.38 | 2.33 | 2.35 | -0.03 | -1.26 | 252,179 | 5,913 | 2.10 | 1.69 |
| 2022-07-01 | 2.38 | 2.41 | 2.33 | 2.38 | -0.01 | -0.42 | 340,039 | 8,058 | 3.35 | 2.29 |
进入关怀模式
