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(%) |
| 2019-12-13 | 3.04 | 3.10 | 3.03 | 3.09 | 0.05 | 1.64 | 58,343 | 1,790 | 2.30 | 0.47 |
| 2019-12-12 | 3.07 | 3.07 | 3.03 | 3.04 | -0.03 | -0.98 | 40,321 | 1,233 | 1.30 | 0.33 |
| 2019-12-11 | 3.08 | 3.09 | 3.06 | 3.07 | -0.01 | -0.32 | 43,196 | 1,327 | 0.97 | 0.35 |
| 2019-12-10 | 3.10 | 3.10 | 3.07 | 3.08 | -0.02 | -0.65 | 40,388 | 1,244 | 0.97 | 0.33 |
| 2019-12-09 | 3.10 | 3.11 | 3.08 | 3.10 | 0.00 | 0.00 | 34,640 | 1,073 | 0.97 | 0.28 |
| 2019-12-06 | 3.09 | 3.11 | 3.07 | 3.10 | 0.00 | 0.00 | 43,732 | 1,353 | 1.29 | 0.36 |
| 2019-12-05 | 3.08 | 3.11 | 3.07 | 3.10 | 0.01 | 0.32 | 43,972 | 1,361 | 1.29 | 0.36 |
| 2019-12-04 | 3.08 | 3.09 | 3.07 | 3.09 | 0.00 | 0.00 | 23,461 | 722 | 0.65 | 0.19 |
| 2019-12-03 | 3.06 | 3.09 | 3.05 | 3.09 | 0.02 | 0.65 | 27,233 | 837 | 1.30 | 0.22 |
| 2019-12-02 | 3.07 | 3.10 | 3.07 | 3.07 | -0.01 | -0.32 | 20,908 | 644 | 0.97 | 0.17 |
| 2019-11-29 | 3.07 | 3.09 | 3.06 | 3.08 | 0.01 | 0.33 | 21,945 | 674 | 0.98 | 0.18 |
| 2019-11-28 | 3.05 | 3.10 | 3.05 | 3.07 | 0.01 | 0.33 | 25,389 | 782 | 1.63 | 0.21 |
| 2019-11-27 | 3.08 | 3.09 | 3.06 | 3.06 | -0.02 | -0.65 | 28,265 | 869 | 0.97 | 0.23 |
| 2019-11-26 | 3.10 | 3.10 | 3.07 | 3.08 | -0.02 | -0.65 | 24,339 | 750 | 0.97 | 0.20 |
| 2019-11-25 | 3.09 | 3.11 | 3.05 | 3.10 | 0.02 | 0.65 | 44,995 | 1,387 | 1.95 | 0.37 |
| 2019-11-22 | 3.08 | 3.11 | 3.06 | 3.08 | 0.00 | 0.00 | 48,205 | 1,486 | 1.62 | 0.39 |
| 2019-11-21 | 3.07 | 3.09 | 3.05 | 3.08 | 0.00 | 0.00 | 36,392 | 1,119 | 1.30 | 0.30 |
| 2019-11-20 | 3.09 | 3.10 | 3.07 | 3.08 | -0.02 | -0.65 | 37,532 | 1,157 | 0.97 | 0.31 |
| 2019-11-19 | 3.06 | 3.10 | 3.03 | 3.10 | 0.04 | 1.31 | 65,081 | 2,001 | 2.29 | 0.53 |
| 2019-11-18 | 3.00 | 3.06 | 3.00 | 3.06 | 0.02 | 0.66 | 38,186 | 1,160 | 1.97 | 0.31 |
| 2019-11-15 | 3.05 | 3.08 | 3.03 | 3.04 | 0.00 | 0.00 | 41,813 | 1,278 | 1.64 | 0.34 |
| 2019-11-14 | 3.03 | 3.05 | 3.02 | 3.04 | 0.00 | 0.00 | 25,692 | 780 | 0.99 | 0.21 |
| 2019-11-13 | 3.03 | 3.05 | 3.02 | 3.04 | 0.00 | 0.00 | 24,500 | 743 | 0.99 | 0.20 |
| 2019-11-12 | 3.02 | 3.05 | 3.01 | 3.04 | 0.01 | 0.33 | 37,016 | 1,121 | 1.32 | 0.30 |
| 2019-11-11 | 3.04 | 3.08 | 3.01 | 3.03 | -0.03 | -0.98 | 68,318 | 2,075 | 2.29 | 0.56 |
| 2019-11-08 | 3.06 | 3.08 | 3.04 | 3.06 | 0.01 | 0.33 | 42,100 | 1,288 | 1.31 | 0.34 |
| 2019-11-07 | 3.06 | 3.06 | 3.03 | 3.05 | 0.00 | 0.00 | 47,474 | 1,446 | 0.98 | 0.39 |
| 2019-11-06 | 3.09 | 3.09 | 3.04 | 3.05 | -0.03 | -0.97 | 41,842 | 1,280 | 1.62 | 0.34 |
| 2019-11-05 | 3.08 | 3.10 | 3.05 | 3.08 | -0.01 | -0.32 | 52,892 | 1,624 | 1.62 | 0.43 |
| 2019-11-04 | 3.10 | 3.11 | 3.07 | 3.09 | 0.00 | 0.00 | 40,280 | 1,245 | 1.29 | 0.33 |
| 2019-11-01 | 3.06 | 3.11 | 3.04 | 3.09 | 0.03 | 0.98 | 48,731 | 1,502 | 2.29 | 0.40 |
| 2019-10-31 | 3.06 | 3.09 | 3.05 | 3.06 | -0.01 | -0.33 | 50,124 | 1,537 | 1.30 | 0.41 |
| 2019-10-30 | 3.12 | 3.12 | 3.04 | 3.07 | -0.05 | -1.60 | 94,474 | 2,901 | 2.56 | 0.77 |
| 2019-10-29 | 3.20 | 3.20 | 3.12 | 3.12 | -0.10 | -3.11 | 153,486 | 4,847 | 2.48 | 1.25 |
| 2019-10-28 | 3.13 | 3.22 | 3.13 | 3.22 | 0.09 | 2.88 | 151,430 | 4,809 | 2.88 | 1.23 |
| 2019-10-25 | 3.13 | 3.14 | 3.08 | 3.13 | 0.00 | 0.00 | 76,445 | 2,379 | 1.92 | 0.62 |
| 2019-10-24 | 3.13 | 3.15 | 3.12 | 3.13 | -0.01 | -0.32 | 57,159 | 1,791 | 0.96 | 0.46 |
| 2019-10-23 | 3.16 | 3.17 | 3.12 | 3.14 | -0.02 | -0.63 | 86,787 | 2,730 | 1.58 | 0.71 |
| 2019-10-22 | 3.15 | 3.16 | 3.12 | 3.16 | 0.02 | 0.64 | 89,714 | 2,819 | 1.27 | 0.73 |
| 2019-10-21 | 3.15 | 3.17 | 3.11 | 3.14 | -0.01 | -0.32 | 101,324 | 3,174 | 1.90 | 0.82 |
| 2019-10-18 | 3.22 | 3.23 | 3.14 | 3.15 | -0.08 | -2.48 | 223,493 | 7,116 | 2.79 | 1.82 |
| 2019-10-17 | 3.25 | 3.29 | 3.22 | 3.23 | -0.07 | -2.12 | 337,464 | 10,946 | 2.12 | 2.74 |
| 2019-10-16 | 3.51 | 3.54 | 3.29 | 3.30 | -0.35 | -9.59 | 831,891 | 27,817 | 6.85 | 6.76 |
| 2019-10-15 | 3.73 | 3.73 | 3.64 | 3.65 | 0.26 | 7.67 | 710,192 | 26,470 | 2.65 | 5.77 |
| 2019-10-14 | 3.11 | 3.39 | 3.10 | 3.39 | 0.31 | 10.06 | 462,510 | 15,462 | 9.42 | 3.76 |
| 2019-10-11 | 3.11 | 3.11 | 3.08 | 3.08 | -0.03 | -0.96 | 33,782 | 1,045 | 0.96 | 0.27 |
| 2019-10-10 | 3.09 | 3.12 | 3.07 | 3.11 | 0.01 | 0.32 | 32,235 | 998 | 1.61 | 0.26 |
| 2019-10-09 | 3.06 | 3.10 | 3.03 | 3.10 | 0.04 | 1.31 | 27,364 | 840 | 2.29 | 0.22 |
| 2019-10-08 | 3.07 | 3.10 | 3.06 | 3.06 | -0.01 | -0.33 | 28,088 | 865 | 1.30 | 0.23 |
