章源钨业(002378) 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(%) |
| 2019-10-23 | 6.01 | 6.04 | 5.88 | 5.90 | -0.08 | -1.34 | 102,197 | 6,082 | 2.68 | 1.11 |
| 2019-10-22 | 6.00 | 6.05 | 5.87 | 5.98 | -0.02 | -0.33 | 143,356 | 8,535 | 3.00 | 1.55 |
| 2019-10-21 | 6.19 | 6.19 | 5.98 | 6.00 | -0.19 | -3.07 | 138,637 | 8,363 | 3.39 | 1.50 |
| 2019-10-18 | 6.55 | 6.61 | 6.14 | 6.19 | -0.39 | -5.93 | 271,063 | 17,098 | 7.14 | 2.93 |
| 2019-10-17 | 6.75 | 6.76 | 6.58 | 6.58 | -0.22 | -3.24 | 130,127 | 8,654 | 2.65 | 1.41 |
| 2019-10-16 | 6.89 | 6.89 | 6.61 | 6.80 | -0.20 | -2.86 | 260,022 | 17,525 | 4.00 | 2.81 |
| 2019-10-15 | 6.78 | 7.23 | 6.69 | 7.00 | 0.21 | 3.09 | 305,265 | 21,413 | 7.95 | 3.30 |
| 2019-10-14 | 6.75 | 6.93 | 6.74 | 6.79 | -0.01 | -0.15 | 189,632 | 12,920 | 2.79 | 2.05 |
| 2019-10-11 | 6.87 | 6.87 | 6.64 | 6.80 | -0.08 | -1.16 | 181,796 | 12,319 | 3.34 | 1.97 |
| 2019-10-10 | 6.80 | 6.94 | 6.70 | 6.88 | 0.05 | 0.73 | 190,975 | 13,033 | 3.51 | 2.07 |
| 2019-10-09 | 6.57 | 6.88 | 6.51 | 6.83 | 0.23 | 3.48 | 183,010 | 12,337 | 5.61 | 1.98 |
| 2019-10-08 | 6.75 | 6.78 | 6.45 | 6.60 | -0.13 | -1.93 | 195,778 | 12,902 | 4.90 | 2.12 |
