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(%) |
| 2019-08-22 | 6.42 | 6.48 | 6.37 | 6.40 | -0.04 | -0.62 | 110,592 | 7,100 | 1.71 | 1.20 |
| 2019-08-21 | 6.59 | 6.62 | 6.42 | 6.44 | -0.21 | -3.16 | 174,204 | 11,282 | 3.01 | 1.89 |
| 2019-08-20 | 6.64 | 6.77 | 6.56 | 6.65 | -0.03 | -0.45 | 223,202 | 14,856 | 3.14 | 2.42 |
| 2019-08-19 | 6.50 | 6.69 | 6.46 | 6.68 | 0.09 | 1.37 | 243,537 | 15,998 | 3.49 | 2.64 |
| 2019-08-16 | 6.45 | 6.65 | 6.42 | 6.59 | 0.20 | 3.13 | 262,061 | 17,232 | 3.60 | 2.84 |
| 2019-08-15 | 6.35 | 6.52 | 6.31 | 6.39 | -0.12 | -1.84 | 153,188 | 9,812 | 3.23 | 1.66 |
| 2019-08-14 | 6.35 | 6.58 | 6.35 | 6.51 | -0.08 | -1.21 | 192,697 | 12,469 | 3.49 | 2.09 |
| 2019-08-13 | 6.33 | 6.64 | 6.28 | 6.59 | 0.21 | 3.29 | 275,922 | 17,999 | 5.64 | 2.99 |
| 2019-08-12 | 6.42 | 6.47 | 6.18 | 6.38 | -0.10 | -1.54 | 208,375 | 13,131 | 4.48 | 2.25 |
| 2019-08-09 | 6.62 | 6.73 | 6.45 | 6.48 | -0.10 | -1.52 | 245,877 | 16,263 | 4.26 | 2.66 |
| 2019-08-08 | 6.70 | 6.77 | 6.50 | 6.58 | -0.28 | -4.08 | 315,748 | 20,868 | 3.94 | 3.42 |
| 2019-08-07 | 6.44 | 7.09 | 6.41 | 6.86 | 0.36 | 5.54 | 459,584 | 30,888 | 10.46 | 4.97 |
| 2019-08-06 | 6.22 | 6.78 | 6.14 | 6.50 | 0.20 | 3.17 | 413,428 | 26,810 | 10.16 | 4.47 |
| 2019-08-05 | 6.26 | 6.45 | 6.19 | 6.30 | -0.03 | -0.47 | 242,204 | 15,234 | 4.11 | 2.62 |
| 2019-08-02 | 6.10 | 6.40 | 6.07 | 6.33 | 0.38 | 6.39 | 345,941 | 21,582 | 5.55 | 3.74 |
| 2019-08-01 | 5.96 | 6.05 | 5.86 | 5.95 | -0.05 | -0.83 | 88,847 | 5,292 | 3.17 | 0.96 |
| 2019-07-31 | 6.08 | 6.08 | 5.90 | 6.00 | -0.04 | -0.66 | 77,562 | 4,639 | 2.98 | 0.84 |
| 2019-07-30 | 6.01 | 6.11 | 6.00 | 6.04 | 0.01 | 0.17 | 63,948 | 3,878 | 1.82 | 0.69 |
| 2019-07-29 | 6.15 | 6.15 | 5.98 | 6.03 | -0.06 | -0.99 | 74,825 | 4,517 | 2.79 | 0.81 |
| 2019-07-26 | 6.08 | 6.16 | 6.06 | 6.09 | -0.01 | -0.16 | 83,150 | 5,080 | 1.64 | 0.90 |
| 2019-07-25 | 6.24 | 6.28 | 6.07 | 6.10 | -0.08 | -1.29 | 128,397 | 7,861 | 3.40 | 1.39 |
| 2019-07-24 | 6.20 | 6.27 | 6.14 | 6.18 | 0.06 | 0.98 | 126,910 | 7,882 | 2.12 | 1.37 |
| 2019-07-23 | 5.87 | 6.18 | 5.84 | 6.12 | 0.30 | 5.15 | 203,129 | 12,237 | 5.84 | 2.20 |
| 2019-07-22 | 6.27 | 6.30 | 5.76 | 5.82 | -0.51 | -8.06 | 204,477 | 12,105 | 8.53 | 2.21 |
| 2019-07-19 | 6.34 | 6.44 | 6.31 | 6.33 | -0.05 | -0.78 | 122,974 | 7,851 | 2.04 | 1.33 |
| 2019-07-18 | 6.34 | 6.55 | 6.34 | 6.38 | 0.04 | 0.63 | 187,785 | 12,113 | 3.31 | 2.03 |
| 2019-07-17 | 6.34 | 6.42 | 6.30 | 6.34 | -0.03 | -0.47 | 106,974 | 6,794 | 1.88 | 1.16 |
| 2019-07-16 | 6.40 | 6.47 | 6.33 | 6.37 | -0.04 | -0.62 | 118,581 | 7,572 | 2.18 | 1.28 |
| 2019-07-15 | 6.35 | 6.44 | 6.28 | 6.41 | 0.12 | 1.91 | 126,936 | 8,087 | 2.54 | 1.37 |
| 2019-07-12 | 6.40 | 6.45 | 6.28 | 6.29 | -0.04 | -0.63 | 112,579 | 7,130 | 2.69 | 1.22 |
| 2019-07-11 | 6.39 | 6.53 | 6.29 | 6.33 | 0.04 | 0.64 | 163,283 | 10,465 | 3.82 | 1.77 |
| 2019-07-10 | 6.50 | 6.57 | 6.25 | 6.29 | -0.16 | -2.48 | 149,291 | 9,505 | 4.96 | 1.62 |
| 2019-07-09 | 6.35 | 6.58 | 6.34 | 6.45 | 0.08 | 1.26 | 176,733 | 11,430 | 3.77 | 1.91 |
| 2019-07-08 | 6.75 | 6.76 | 6.26 | 6.37 | -0.44 | -6.46 | 224,786 | 14,502 | 7.34 | 2.43 |
| 2019-07-05 | 6.85 | 6.87 | 6.68 | 6.81 | -0.04 | -0.58 | 136,461 | 9,237 | 2.77 | 1.48 |
| 2019-07-04 | 7.02 | 7.05 | 6.73 | 6.85 | -0.18 | -2.56 | 262,379 | 17,955 | 4.55 | 2.84 |
| 2019-07-03 | 7.19 | 7.26 | 7.03 | 7.03 | -0.14 | -1.95 | 185,132 | 13,134 | 3.21 | 2.00 |
| 2019-07-02 | 7.22 | 7.28 | 7.13 | 7.17 | -0.11 | -1.51 | 204,934 | 14,731 | 2.06 | 2.22 |
| 2019-07-01 | 7.15 | 7.31 | 7.02 | 7.28 | -0.10 | -1.36 | 389,235 | 27,787 | 3.93 | 4.21 |
