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(%) |
| 2022-08-12 | 8.52 | 8.83 | 8.50 | 8.57 | 0.02 | 0.23 | 191,843 | 16,667 | 3.86 | 2.09 |
| 2022-08-11 | 8.54 | 8.63 | 8.41 | 8.55 | 0.01 | 0.12 | 101,105 | 8,600 | 2.58 | 1.10 |
| 2022-08-10 | 8.54 | 8.66 | 8.49 | 8.54 | 0.00 | 0.00 | 116,850 | 10,011 | 1.99 | 1.27 |
| 2022-08-09 | 8.39 | 8.55 | 8.35 | 8.54 | 0.13 | 1.55 | 122,760 | 10,389 | 2.38 | 1.33 |
| 2022-08-08 | 8.18 | 8.42 | 8.12 | 8.41 | 0.19 | 2.31 | 105,161 | 8,765 | 3.65 | 1.14 |
| 2022-08-05 | 8.26 | 8.29 | 8.05 | 8.22 | 0.04 | 0.49 | 96,714 | 7,903 | 2.93 | 1.05 |
| 2022-08-04 | 8.40 | 8.40 | 8.05 | 8.18 | -0.02 | -0.24 | 111,155 | 9,128 | 4.27 | 1.21 |
| 2022-08-03 | 8.10 | 8.53 | 8.10 | 8.20 | 0.08 | 0.99 | 161,104 | 13,366 | 5.30 | 1.75 |
| 2022-08-02 | 8.43 | 8.43 | 8.02 | 8.12 | -0.36 | -4.25 | 127,241 | 10,389 | 4.83 | 1.38 |
| 2022-08-01 | 8.55 | 8.60 | 8.37 | 8.48 | 0.07 | 0.83 | 112,583 | 9,527 | 2.73 | 1.22 |
| 2022-07-29 | 8.45 | 8.50 | 8.35 | 8.41 | 0.00 | 0.00 | 98,465 | 8,310 | 1.78 | 1.07 |
| 2022-07-28 | 8.47 | 8.51 | 8.34 | 8.41 | 0.03 | 0.36 | 112,226 | 9,456 | 2.03 | 1.22 |
| 2022-07-27 | 8.20 | 8.49 | 8.12 | 8.38 | 0.17 | 2.07 | 126,731 | 10,601 | 4.51 | 1.38 |
| 2022-07-26 | 8.12 | 8.32 | 8.02 | 8.21 | 0.14 | 1.73 | 85,109 | 6,974 | 3.72 | 0.93 |
| 2022-07-25 | 8.12 | 8.25 | 8.06 | 8.07 | -0.06 | -0.74 | 82,689 | 6,740 | 2.34 | 0.90 |
| 2022-07-22 | 8.33 | 8.35 | 8.03 | 8.13 | -0.13 | -1.57 | 103,527 | 8,439 | 3.87 | 1.13 |
| 2022-07-21 | 8.32 | 8.37 | 8.15 | 8.26 | -0.12 | -1.43 | 81,578 | 6,769 | 2.63 | 0.89 |
| 2022-07-20 | 8.38 | 8.44 | 8.25 | 8.38 | -0.01 | -0.12 | 139,498 | 11,617 | 2.26 | 1.52 |
| 2022-07-19 | 8.30 | 8.55 | 8.20 | 8.39 | 0.13 | 1.57 | 200,911 | 16,914 | 4.24 | 2.18 |
| 2022-07-18 | 7.68 | 8.28 | 7.68 | 8.26 | 0.56 | 7.27 | 189,829 | 15,404 | 7.79 | 2.06 |
| 2022-07-15 | 7.67 | 7.85 | 7.65 | 7.70 | 0.03 | 0.39 | 102,259 | 7,965 | 2.61 | 1.11 |
| 2022-07-14 | 7.63 | 7.70 | 7.54 | 7.67 | 0.05 | 0.66 | 59,366 | 4,536 | 2.10 | 0.65 |
| 2022-07-13 | 7.65 | 7.71 | 7.46 | 7.62 | -0.02 | -0.26 | 67,583 | 5,117 | 3.27 | 0.73 |
| 2022-07-12 | 7.88 | 7.89 | 7.62 | 7.64 | -0.21 | -2.68 | 77,324 | 5,961 | 3.44 | 0.84 |
| 2022-07-11 | 8.06 | 8.15 | 7.73 | 7.85 | -0.21 | -2.61 | 84,455 | 6,624 | 5.21 | 0.92 |
| 2022-07-08 | 8.21 | 8.23 | 8.05 | 8.06 | -0.12 | -1.47 | 62,286 | 5,060 | 2.20 | 0.68 |
| 2022-07-07 | 8.03 | 8.25 | 7.98 | 8.18 | 0.19 | 2.38 | 94,307 | 7,692 | 3.38 | 1.03 |
| 2022-07-06 | 8.24 | 8.25 | 7.93 | 7.99 | -0.20 | -2.44 | 127,155 | 10,203 | 3.91 | 1.38 |
| 2022-07-05 | 8.25 | 8.33 | 8.09 | 8.19 | -0.10 | -1.21 | 97,280 | 7,985 | 2.90 | 1.06 |
| 2022-07-04 | 8.14 | 8.32 | 8.08 | 8.29 | 0.17 | 2.09 | 101,745 | 8,357 | 2.96 | 1.11 |
| 2022-07-01 | 8.06 | 8.16 | 8.02 | 8.12 | 0.04 | 0.50 | 70,058 | 5,669 | 1.73 | 0.76 |
进入关怀模式
