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(%) |
| 2019-12-06 | 5.00 | 5.09 | 4.98 | 5.00 | -0.03 | -0.60 | 71,932 | 3,616 | 2.19 | 0.78 |
| 2019-12-05 | 5.04 | 5.04 | 4.96 | 5.03 | 0.01 | 0.20 | 59,785 | 2,988 | 1.59 | 0.65 |
| 2019-12-04 | 4.95 | 5.10 | 4.89 | 5.02 | 0.09 | 1.83 | 98,301 | 4,917 | 4.26 | 1.06 |
| 2019-12-03 | 4.82 | 4.93 | 4.79 | 4.93 | 0.11 | 2.28 | 60,722 | 2,973 | 2.90 | 0.66 |
| 2019-12-02 | 4.89 | 4.90 | 4.79 | 4.82 | -0.06 | -1.23 | 47,016 | 2,277 | 2.25 | 0.51 |
| 2019-11-29 | 4.95 | 4.96 | 4.82 | 4.88 | -0.05 | -1.01 | 44,393 | 2,163 | 2.84 | 0.48 |
| 2019-11-28 | 4.93 | 5.02 | 4.89 | 4.93 | -0.03 | -0.60 | 54,846 | 2,716 | 2.62 | 0.59 |
| 2019-11-27 | 5.02 | 5.04 | 4.94 | 4.96 | -0.03 | -0.60 | 53,878 | 2,690 | 2.00 | 0.58 |
| 2019-11-26 | 5.05 | 5.09 | 4.95 | 4.99 | -0.06 | -1.19 | 75,536 | 3,786 | 2.77 | 0.82 |
| 2019-11-25 | 4.95 | 5.09 | 4.91 | 5.05 | 0.09 | 1.81 | 87,322 | 4,391 | 3.63 | 0.94 |
| 2019-11-22 | 4.94 | 5.04 | 4.89 | 4.96 | 0.01 | 0.20 | 59,139 | 2,938 | 3.03 | 0.64 |
| 2019-11-21 | 5.01 | 5.02 | 4.93 | 4.95 | -0.13 | -2.56 | 72,096 | 3,585 | 1.77 | 0.78 |
| 2019-11-20 | 4.90 | 5.11 | 4.86 | 5.08 | 0.18 | 3.67 | 152,275 | 7,622 | 5.10 | 1.65 |
| 2019-11-19 | 4.76 | 4.91 | 4.74 | 4.90 | 0.14 | 2.94 | 81,824 | 3,970 | 3.57 | 0.89 |
| 2019-11-18 | 4.80 | 4.80 | 4.72 | 4.76 | -0.07 | -1.45 | 54,247 | 2,583 | 1.66 | 0.59 |
| 2019-11-15 | 4.81 | 4.96 | 4.79 | 4.83 | 0.01 | 0.21 | 83,216 | 4,058 | 3.53 | 0.90 |
| 2019-11-14 | 4.80 | 4.86 | 4.76 | 4.82 | 0.03 | 0.63 | 46,480 | 2,237 | 2.09 | 0.50 |
| 2019-11-13 | 4.88 | 4.90 | 4.79 | 4.79 | -0.09 | -1.84 | 59,482 | 2,872 | 2.25 | 0.64 |
| 2019-11-12 | 4.90 | 4.99 | 4.80 | 4.88 | -0.07 | -1.41 | 74,336 | 3,621 | 3.84 | 0.80 |
| 2019-11-11 | 5.06 | 5.11 | 4.80 | 4.95 | -0.13 | -2.56 | 128,584 | 6,358 | 6.10 | 1.39 |
| 2019-11-08 | 5.16 | 5.19 | 5.05 | 5.08 | -0.07 | -1.36 | 74,924 | 3,826 | 2.72 | 0.81 |
| 2019-11-07 | 5.10 | 5.21 | 5.08 | 5.15 | 0.04 | 0.78 | 57,272 | 2,951 | 2.54 | 0.62 |
| 2019-11-06 | 5.19 | 5.25 | 5.09 | 5.11 | -0.10 | -1.92 | 71,666 | 3,706 | 3.07 | 0.78 |
| 2019-11-05 | 5.29 | 5.33 | 5.14 | 5.21 | -0.03 | -0.57 | 98,117 | 5,131 | 3.63 | 1.06 |
| 2019-11-04 | 5.32 | 5.34 | 5.20 | 5.24 | -0.06 | -1.13 | 103,528 | 5,459 | 2.64 | 1.12 |
| 2019-11-01 | 5.01 | 5.33 | 5.00 | 5.30 | 0.20 | 3.92 | 118,979 | 6,223 | 6.47 | 1.29 |
| 2019-10-31 | 5.24 | 5.24 | 5.06 | 5.10 | -0.10 | -1.92 | 119,251 | 6,134 | 3.46 | 1.29 |
| 2019-10-30 | 5.46 | 5.50 | 5.20 | 5.20 | -0.58 | -10.03 | 242,860 | 12,858 | 5.19 | 2.63 |
| 2019-10-29 | 5.99 | 5.99 | 5.75 | 5.78 | -0.18 | -3.02 | 123,863 | 7,245 | 4.03 | 1.34 |
| 2019-10-28 | 5.86 | 5.98 | 5.82 | 5.96 | 0.07 | 1.19 | 96,898 | 5,724 | 2.72 | 1.05 |
| 2019-10-25 | 5.94 | 5.95 | 5.79 | 5.89 | -0.03 | -0.51 | 78,458 | 4,602 | 2.70 | 0.85 |
| 2019-10-24 | 5.92 | 6.01 | 5.85 | 5.92 | 0.02 | 0.34 | 79,118 | 4,693 | 2.71 | 0.86 |
| 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 |
