天原集团(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(%) |
| 2020-02-20 | 6.22 | 6.50 | 6.22 | 6.34 | -0.04 | -0.63 | 193,609 | 12,339 | 4.39 | 2.48 |
| 2020-02-19 | 6.70 | 6.89 | 6.32 | 6.38 | -0.13 | -2.00 | 335,629 | 22,126 | 8.76 | 4.30 |
| 2020-02-18 | 6.24 | 6.62 | 6.14 | 6.51 | 0.22 | 3.50 | 314,280 | 19,974 | 7.63 | 4.02 |
| 2020-02-17 | 6.17 | 6.30 | 6.08 | 6.29 | 0.11 | 1.78 | 295,763 | 18,368 | 3.56 | 3.79 |
| 2020-02-14 | 5.98 | 6.25 | 5.93 | 6.18 | 0.22 | 3.69 | 392,950 | 24,169 | 5.37 | 5.03 |
| 2020-02-13 | 5.94 | 6.14 | 5.92 | 5.96 | -0.03 | -0.50 | 225,710 | 13,596 | 3.67 | 2.89 |
| 2020-02-12 | 5.68 | 6.05 | 5.64 | 5.99 | 0.29 | 5.09 | 181,569 | 10,716 | 7.19 | 2.33 |
| 2020-02-11 | 5.82 | 5.82 | 5.68 | 5.70 | -0.15 | -2.56 | 93,547 | 5,359 | 2.39 | 1.20 |
| 2020-02-10 | 6.06 | 6.06 | 5.75 | 5.85 | -0.19 | -3.15 | 178,388 | 10,471 | 5.13 | 2.28 |
| 2020-02-07 | 6.15 | 6.40 | 5.88 | 6.04 | 0.09 | 1.51 | 275,840 | 16,841 | 8.74 | 3.53 |
| 2020-02-06 | 5.78 | 6.03 | 5.62 | 5.95 | 0.20 | 3.48 | 212,622 | 12,560 | 7.13 | 2.72 |
| 2020-02-05 | 5.26 | 5.78 | 5.15 | 5.75 | 0.50 | 9.52 | 204,888 | 11,343 | 12.00 | 2.62 |
| 2020-02-04 | 4.73 | 5.32 | 4.73 | 5.25 | 0.07 | 1.35 | 126,613 | 6,515 | 11.39 | 1.62 |
| 2020-02-03 | 5.18 | 5.19 | 5.18 | 5.18 | -0.57 | -9.91 | 38,839 | 2,012 | 0.17 | 0.50 |
| 2020-01-23 | 5.87 | 5.92 | 5.73 | 5.75 | -0.17 | -2.87 | 61,520 | 3,580 | 3.21 | 0.79 |
| 2020-01-22 | 5.91 | 5.94 | 5.75 | 5.92 | -0.01 | -0.17 | 55,200 | 3,225 | 3.20 | 0.71 |
| 2020-01-21 | 6.04 | 6.08 | 5.92 | 5.93 | -0.12 | -1.98 | 58,837 | 3,517 | 2.64 | 0.75 |
| 2020-01-20 | 6.06 | 6.07 | 5.97 | 6.05 | -0.01 | -0.17 | 47,230 | 2,838 | 1.65 | 0.60 |
| 2020-01-17 | 6.11 | 6.12 | 6.05 | 6.06 | -0.05 | -0.82 | 50,775 | 3,082 | 1.15 | 0.65 |
| 2020-01-16 | 6.09 | 6.15 | 6.09 | 6.11 | 0.01 | 0.16 | 58,364 | 3,571 | 0.98 | 0.75 |
| 2020-01-15 | 6.08 | 6.11 | 6.05 | 6.10 | 0.01 | 0.16 | 37,982 | 2,307 | 0.99 | 0.49 |
| 2020-01-14 | 6.11 | 6.17 | 6.09 | 6.09 | -0.03 | -0.49 | 58,471 | 3,586 | 1.31 | 0.75 |
| 2020-01-13 | 6.10 | 6.12 | 6.02 | 6.12 | 0.02 | 0.33 | 44,483 | 2,705 | 1.64 | 0.57 |
| 2020-01-10 | 6.15 | 6.20 | 6.07 | 6.10 | -0.08 | -1.29 | 53,387 | 3,265 | 2.10 | 0.68 |
| 2020-01-09 | 6.07 | 6.19 | 6.05 | 6.18 | 0.13 | 2.15 | 101,310 | 6,195 | 2.31 | 1.30 |
| 2020-01-08 | 6.08 | 6.11 | 6.00 | 6.05 | -0.08 | -1.31 | 103,871 | 6,289 | 1.79 | 1.33 |
| 2020-01-07 | 6.04 | 6.21 | 6.00 | 6.13 | 0.10 | 1.66 | 118,699 | 7,243 | 3.48 | 1.52 |
| 2020-01-06 | 5.85 | 6.13 | 5.85 | 6.03 | 0.11 | 1.86 | 124,949 | 7,514 | 4.73 | 1.60 |
| 2020-01-03 | 5.94 | 5.95 | 5.89 | 5.92 | -0.01 | -0.17 | 53,807 | 3,183 | 1.01 | 0.69 |
| 2020-01-02 | 5.90 | 5.94 | 5.87 | 5.93 | 0.08 | 1.37 | 60,305 | 3,562 | 1.20 | 0.77 |
