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(%) |
| 2020-05-29 | 3.06 | 3.14 | 3.04 | 3.10 | 0.03 | 0.98 | 80,592 | 2,499 | 3.26 | 0.66 |
| 2020-05-28 | 3.10 | 3.10 | 3.03 | 3.07 | -0.03 | -0.97 | 73,902 | 2,260 | 2.26 | 0.60 |
| 2020-05-27 | 3.02 | 3.18 | 3.01 | 3.10 | 0.08 | 2.65 | 139,415 | 4,324 | 5.63 | 1.13 |
| 2020-05-26 | 3.00 | 3.02 | 2.99 | 3.02 | 0.03 | 1.00 | 33,026 | 994 | 1.00 | 0.27 |
| 2020-05-25 | 2.97 | 3.00 | 2.96 | 2.99 | 0.03 | 1.01 | 29,194 | 873 | 1.35 | 0.24 |
| 2020-05-22 | 2.98 | 3.02 | 2.95 | 2.96 | -0.02 | -0.67 | 54,521 | 1,623 | 2.35 | 0.44 |
| 2020-05-21 | 3.05 | 3.06 | 2.98 | 2.98 | -0.07 | -2.30 | 83,247 | 2,508 | 2.62 | 0.68 |
| 2020-05-20 | 3.07 | 3.08 | 3.03 | 3.05 | -0.02 | -0.65 | 41,311 | 1,262 | 1.63 | 0.34 |
| 2020-05-19 | 3.07 | 3.09 | 3.05 | 3.07 | 0.02 | 0.66 | 46,146 | 1,413 | 1.31 | 0.38 |
| 2020-05-18 | 3.05 | 3.08 | 3.04 | 3.05 | -0.01 | -0.33 | 66,454 | 2,032 | 1.31 | 0.54 |
| 2020-05-15 | 3.09 | 3.09 | 3.05 | 3.06 | 0.01 | 0.33 | 49,367 | 1,516 | 1.31 | 0.40 |
| 2020-05-14 | 3.04 | 3.10 | 3.02 | 3.05 | 0.00 | 0.00 | 69,616 | 2,133 | 2.62 | 0.57 |
| 2020-05-13 | 3.05 | 3.06 | 3.02 | 3.05 | 0.00 | 0.00 | 30,126 | 917 | 1.31 | 0.24 |
| 2020-05-12 | 3.05 | 3.06 | 3.02 | 3.05 | -0.01 | -0.33 | 47,163 | 1,433 | 1.31 | 0.38 |
| 2020-05-11 | 3.07 | 3.09 | 3.05 | 3.06 | -0.01 | -0.33 | 48,381 | 1,485 | 1.30 | 0.39 |
| 2020-05-08 | 3.07 | 3.09 | 3.04 | 3.07 | 0.02 | 0.66 | 78,817 | 2,414 | 1.64 | 0.64 |
| 2020-05-07 | 3.08 | 3.08 | 3.04 | 3.05 | -0.02 | -0.65 | 51,010 | 1,557 | 1.30 | 0.41 |
| 2020-05-06 | 3.03 | 3.08 | 3.02 | 3.07 | 0.02 | 0.66 | 70,161 | 2,146 | 1.97 | 0.57 |
| 2020-04-30 | 3.01 | 3.05 | 3.01 | 3.05 | 0.06 | 2.01 | 67,047 | 2,033 | 1.34 | 0.55 |
| 2020-04-29 | 3.00 | 3.05 | 2.98 | 2.99 | -0.04 | -1.32 | 81,247 | 2,445 | 2.31 | 0.66 |
| 2020-04-28 | 3.05 | 3.09 | 2.95 | 3.03 | -0.02 | -0.66 | 119,045 | 3,596 | 4.59 | 0.97 |
| 2020-04-27 | 3.15 | 3.15 | 3.05 | 3.05 | -0.09 | -2.87 | 111,337 | 3,443 | 3.18 | 0.90 |
| 2020-04-24 | 3.20 | 3.20 | 3.11 | 3.14 | -0.06 | -1.88 | 106,549 | 3,356 | 2.81 | 0.87 |
| 2020-04-23 | 3.25 | 3.26 | 3.19 | 3.20 | -0.04 | -1.23 | 103,648 | 3,346 | 2.16 | 0.84 |
| 2020-04-22 | 3.18 | 3.26 | 3.17 | 3.24 | 0.03 | 0.93 | 160,802 | 5,195 | 2.80 | 1.31 |
| 2020-04-21 | 3.13 | 3.21 | 3.09 | 3.21 | 0.07 | 2.23 | 132,481 | 4,174 | 3.82 | 1.08 |
| 2020-04-20 | 3.13 | 3.17 | 3.12 | 3.14 | 0.01 | 0.32 | 68,318 | 2,149 | 1.60 | 0.56 |
| 2020-04-17 | 3.15 | 3.19 | 3.10 | 3.13 | -0.01 | -0.32 | 103,483 | 3,252 | 2.87 | 0.84 |
| 2020-04-16 | 3.12 | 3.14 | 3.11 | 3.14 | 0.01 | 0.32 | 70,289 | 2,198 | 0.96 | 0.57 |
| 2020-04-15 | 3.20 | 3.23 | 3.12 | 3.13 | -0.09 | -2.80 | 104,291 | 3,297 | 3.42 | 0.85 |
| 2020-04-14 | 3.18 | 3.23 | 3.15 | 3.22 | 0.05 | 1.58 | 119,670 | 3,822 | 2.52 | 0.97 |
| 2020-04-13 | 3.18 | 3.22 | 3.15 | 3.17 | -0.05 | -1.55 | 119,970 | 3,817 | 2.17 | 0.98 |
| 2020-04-10 | 3.33 | 3.33 | 3.21 | 3.22 | -0.08 | -2.42 | 178,961 | 5,825 | 3.64 | 1.45 |
| 2020-04-09 | 3.35 | 3.37 | 3.29 | 3.30 | -0.04 | -1.20 | 197,337 | 6,544 | 2.40 | 1.60 |
| 2020-04-08 | 3.39 | 3.40 | 3.32 | 3.34 | -0.08 | -2.34 | 214,686 | 7,195 | 2.34 | 1.74 |
| 2020-04-07 | 3.33 | 3.43 | 3.26 | 3.42 | 0.06 | 1.79 | 387,074 | 12,987 | 5.06 | 3.15 |
| 2020-04-03 | 3.33 | 3.40 | 3.21 | 3.36 | -0.01 | -0.30 | 515,617 | 16,961 | 5.64 | 4.19 |
| 2020-04-02 | 3.06 | 3.37 | 3.04 | 3.37 | 0.31 | 10.13 | 422,141 | 13,793 | 10.78 | 3.43 |
| 2020-04-01 | 3.05 | 3.18 | 3.03 | 3.06 | 0.00 | 0.00 | 106,575 | 3,298 | 4.90 | 0.87 |
