天原股份(002386) 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(%) |
| 2021-04-23 | 6.19 | 6.20 | 6.06 | 6.10 | -0.12 | -1.93 | 164,754 | 10,070 | 2.25 | 2.11 |
| 2021-04-22 | 6.13 | 6.29 | 6.13 | 6.22 | 0.07 | 1.14 | 134,674 | 8,367 | 2.60 | 1.72 |
| 2021-04-21 | 6.10 | 6.23 | 6.06 | 6.15 | 0.02 | 0.33 | 118,293 | 7,279 | 2.77 | 1.51 |
| 2021-04-20 | 6.16 | 6.21 | 6.12 | 6.13 | -0.04 | -0.65 | 75,022 | 4,622 | 1.46 | 0.96 |
| 2021-04-19 | 6.14 | 6.21 | 6.07 | 6.17 | 0.05 | 0.82 | 112,834 | 6,936 | 2.29 | 1.45 |
| 2021-04-16 | 5.98 | 6.13 | 5.98 | 6.12 | 0.14 | 2.34 | 99,197 | 6,043 | 2.51 | 1.27 |
| 2021-04-15 | 5.98 | 6.03 | 5.90 | 5.98 | -0.04 | -0.66 | 81,517 | 4,850 | 2.16 | 1.04 |
| 2021-04-14 | 5.90 | 6.03 | 5.86 | 6.02 | 0.03 | 0.50 | 81,042 | 4,817 | 2.84 | 1.04 |
| 2021-04-13 | 6.02 | 6.02 | 5.93 | 5.99 | -0.05 | -0.83 | 82,901 | 4,945 | 1.49 | 1.06 |
| 2021-04-12 | 6.08 | 6.11 | 6.00 | 6.04 | -0.04 | -0.66 | 95,038 | 5,755 | 1.81 | 1.22 |
| 2021-04-09 | 6.07 | 6.15 | 6.06 | 6.08 | -0.01 | -0.16 | 94,952 | 5,791 | 1.48 | 1.22 |
| 2021-04-08 | 6.18 | 6.18 | 6.09 | 6.09 | -0.08 | -1.30 | 121,856 | 7,457 | 1.46 | 1.56 |
| 2021-04-07 | 6.09 | 6.26 | 6.07 | 6.17 | 0.09 | 1.48 | 197,039 | 12,132 | 3.13 | 2.52 |
| 2021-04-06 | 6.18 | 6.27 | 6.06 | 6.08 | 0.18 | 3.05 | 254,218 | 15,592 | 3.56 | 3.26 |
| 2021-04-02 | 5.90 | 5.93 | 5.86 | 5.90 | 0.00 | 0.00 | 93,054 | 5,481 | 1.19 | 1.19 |
| 2021-04-01 | 5.84 | 5.92 | 5.84 | 5.90 | 0.07 | 1.20 | 86,213 | 5,066 | 1.37 | 1.10 |
