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(%) |
| 2022-11-25 | 7.40 | 7.40 | 7.24 | 7.25 | -0.15 | -2.03 | 98,730 | 7,197 | 2.16 | 0.97 |
| 2022-11-24 | 7.24 | 7.41 | 7.22 | 7.40 | 0.19 | 2.64 | 135,911 | 9,986 | 2.64 | 1.34 |
| 2022-11-23 | 7.16 | 7.23 | 7.13 | 7.21 | 0.05 | 0.70 | 91,905 | 6,608 | 1.40 | 0.91 |
| 2022-11-22 | 7.27 | 7.34 | 7.14 | 7.16 | -0.11 | -1.51 | 97,617 | 7,062 | 2.75 | 0.96 |
| 2022-11-21 | 7.23 | 7.30 | 7.16 | 7.27 | 0.03 | 0.41 | 99,552 | 7,203 | 1.93 | 0.98 |
| 2022-11-18 | 7.37 | 7.40 | 7.23 | 7.24 | -0.13 | -1.76 | 138,449 | 10,130 | 2.31 | 1.36 |
| 2022-11-17 | 7.41 | 7.41 | 7.28 | 7.37 | -0.08 | -1.07 | 136,935 | 10,054 | 1.75 | 1.35 |
| 2022-11-16 | 7.56 | 7.59 | 7.44 | 7.45 | -0.13 | -1.72 | 133,103 | 9,984 | 1.98 | 1.31 |
| 2022-11-15 | 7.48 | 7.58 | 7.32 | 7.58 | 0.15 | 2.02 | 204,016 | 15,201 | 3.50 | 2.01 |
| 2022-11-14 | 7.60 | 7.67 | 7.41 | 7.43 | -0.08 | -1.07 | 151,683 | 11,426 | 3.46 | 1.49 |
| 2022-11-11 | 7.64 | 7.68 | 7.48 | 7.51 | 0.06 | 0.81 | 138,914 | 10,478 | 2.68 | 1.37 |
| 2022-11-10 | 7.51 | 7.52 | 7.38 | 7.45 | -0.07 | -0.93 | 110,621 | 8,231 | 1.86 | 1.09 |
| 2022-11-09 | 7.62 | 7.69 | 7.50 | 7.52 | -0.10 | -1.31 | 121,518 | 9,197 | 2.49 | 1.20 |
| 2022-11-08 | 7.64 | 7.68 | 7.52 | 7.62 | 0.00 | 0.00 | 109,023 | 8,274 | 2.10 | 1.07 |
| 2022-11-07 | 7.46 | 7.67 | 7.45 | 7.62 | 0.13 | 1.74 | 172,274 | 13,082 | 2.94 | 1.70 |
| 2022-11-04 | 7.18 | 7.54 | 7.18 | 7.49 | 0.28 | 3.88 | 214,668 | 15,972 | 4.99 | 2.11 |
| 2022-11-03 | 7.11 | 7.30 | 7.08 | 7.21 | 0.05 | 0.70 | 124,247 | 8,952 | 3.07 | 1.22 |
| 2022-11-02 | 7.00 | 7.23 | 6.92 | 7.16 | 0.16 | 2.29 | 174,160 | 12,420 | 4.43 | 1.72 |
| 2022-11-01 | 6.79 | 7.03 | 6.77 | 7.00 | 0.21 | 3.09 | 177,157 | 12,270 | 3.83 | 1.75 |
| 2022-10-31 | 6.80 | 6.96 | 6.70 | 6.79 | -0.18 | -2.58 | 243,645 | 16,621 | 3.73 | 2.40 |
| 2022-10-28 | 7.31 | 7.37 | 6.93 | 6.97 | -0.37 | -5.04 | 192,093 | 13,589 | 5.99 | 1.89 |
| 2022-10-27 | 7.32 | 7.43 | 7.31 | 7.34 | 0.04 | 0.55 | 105,354 | 7,761 | 1.64 | 1.04 |
| 2022-10-26 | 7.28 | 7.42 | 7.23 | 7.30 | 0.07 | 0.97 | 115,438 | 8,447 | 2.63 | 1.14 |
| 2022-10-25 | 7.23 | 7.30 | 7.00 | 7.23 | -0.01 | -0.14 | 128,989 | 9,212 | 4.14 | 1.27 |
| 2022-10-24 | 7.41 | 7.51 | 7.23 | 7.24 | -0.12 | -1.63 | 120,979 | 8,918 | 3.80 | 1.19 |
| 2022-10-21 | 7.42 | 7.47 | 7.33 | 7.36 | -0.06 | -0.81 | 93,101 | 6,877 | 1.89 | 0.92 |
| 2022-10-20 | 7.49 | 7.52 | 7.29 | 7.42 | -0.09 | -1.20 | 168,454 | 12,468 | 3.06 | 1.66 |
| 2022-10-19 | 7.68 | 7.74 | 7.50 | 7.51 | -0.19 | -2.47 | 185,317 | 14,101 | 3.12 | 1.83 |
| 2022-10-18 | 7.81 | 7.88 | 7.64 | 7.70 | -0.11 | -1.41 | 160,951 | 12,454 | 3.07 | 1.59 |
| 2022-10-17 | 7.57 | 7.83 | 7.54 | 7.81 | 0.20 | 2.63 | 188,912 | 14,541 | 3.81 | 1.86 |
| 2022-10-14 | 7.52 | 7.67 | 7.52 | 7.61 | 0.14 | 1.87 | 226,480 | 17,216 | 2.01 | 2.23 |
| 2022-10-13 | 7.55 | 7.57 | 7.44 | 7.47 | -0.16 | -2.10 | 159,288 | 11,943 | 1.70 | 1.57 |
| 2022-10-12 | 7.52 | 7.63 | 7.26 | 7.63 | 0.08 | 1.06 | 173,603 | 12,943 | 4.90 | 1.71 |
| 2022-10-11 | 7.48 | 7.63 | 7.35 | 7.55 | 0.15 | 2.03 | 102,756 | 7,715 | 3.78 | 1.01 |
| 2022-10-10 | 7.50 | 7.62 | 7.35 | 7.40 | -0.09 | -1.20 | 110,270 | 8,263 | 3.60 | 1.09 |
进入关怀模式
