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(%) |
| 2019-09-16 | 6.13 | 6.15 | 6.09 | 6.12 | 0.02 | 0.33 | 65,099 | 3,986 | 0.98 | 0.83 |
| 2019-09-12 | 6.07 | 6.12 | 6.07 | 6.10 | 0.03 | 0.49 | 49,775 | 3,033 | 0.82 | 0.64 |
| 2019-09-11 | 6.11 | 6.17 | 6.07 | 6.07 | -0.04 | -0.65 | 57,774 | 3,527 | 1.64 | 0.74 |
| 2019-09-10 | 6.13 | 6.13 | 6.06 | 6.11 | -0.02 | -0.33 | 67,014 | 4,082 | 1.14 | 0.86 |
| 2019-09-09 | 6.08 | 6.13 | 6.04 | 6.13 | 0.07 | 1.16 | 84,664 | 5,148 | 1.49 | 1.08 |
| 2019-09-06 | 6.06 | 6.10 | 5.97 | 6.06 | 0.04 | 0.66 | 95,734 | 5,772 | 2.16 | 1.23 |
| 2019-09-05 | 5.99 | 6.08 | 5.97 | 6.02 | 0.03 | 0.50 | 114,215 | 6,868 | 1.84 | 1.46 |
| 2019-09-04 | 5.98 | 6.14 | 5.95 | 5.99 | 0.07 | 1.18 | 148,332 | 8,952 | 3.21 | 1.90 |
| 2019-09-03 | 5.85 | 5.92 | 5.79 | 5.92 | 0.08 | 1.37 | 80,590 | 4,731 | 2.23 | 1.03 |
| 2019-09-02 | 5.71 | 5.86 | 5.70 | 5.84 | 0.15 | 2.64 | 72,174 | 4,191 | 2.81 | 0.92 |
| 2019-08-30 | 5.81 | 5.83 | 5.65 | 5.69 | -0.07 | -1.22 | 52,423 | 3,005 | 3.13 | 0.67 |
| 2019-08-29 | 5.77 | 5.82 | 5.74 | 5.76 | -0.01 | -0.17 | 48,902 | 2,826 | 1.39 | 0.63 |
| 2019-08-28 | 5.78 | 5.82 | 5.75 | 5.77 | -0.01 | -0.17 | 51,895 | 3,002 | 1.21 | 0.66 |
| 2019-08-27 | 5.72 | 5.83 | 5.72 | 5.78 | 0.09 | 1.58 | 66,717 | 3,855 | 1.93 | 0.85 |
| 2019-08-26 | 5.65 | 5.74 | 5.63 | 5.69 | -0.14 | -2.40 | 64,322 | 3,664 | 1.89 | 0.82 |
| 2019-08-23 | 5.90 | 5.91 | 5.80 | 5.83 | -0.08 | -1.35 | 58,964 | 3,446 | 1.86 | 0.76 |
| 2019-08-22 | 5.95 | 5.95 | 5.88 | 5.91 | -0.04 | -0.67 | 56,715 | 3,350 | 1.18 | 0.73 |
| 2019-08-21 | 5.91 | 6.06 | 5.89 | 5.95 | 0.05 | 0.85 | 78,402 | 4,689 | 2.88 | 1.00 |
| 2019-08-20 | 5.91 | 5.97 | 5.87 | 5.90 | 0.00 | 0.00 | 65,324 | 3,858 | 1.69 | 0.84 |
| 2019-08-19 | 5.81 | 5.92 | 5.81 | 5.90 | 0.12 | 2.08 | 61,193 | 3,590 | 1.90 | 0.78 |
| 2019-08-16 | 5.80 | 5.83 | 5.75 | 5.78 | -0.02 | -0.34 | 43,366 | 2,511 | 1.38 | 0.56 |
| 2019-08-15 | 5.72 | 5.80 | 5.63 | 5.80 | -0.05 | -0.85 | 59,705 | 3,407 | 2.91 | 0.76 |
| 2019-08-14 | 5.88 | 5.94 | 5.84 | 5.85 | 0.04 | 0.69 | 41,835 | 2,464 | 1.72 | 0.54 |
| 2019-08-13 | 5.90 | 5.90 | 5.79 | 5.81 | -0.12 | -2.02 | 52,169 | 3,037 | 1.86 | 0.67 |
| 2019-08-12 | 5.90 | 5.93 | 5.81 | 5.93 | 0.07 | 1.19 | 39,516 | 2,319 | 2.05 | 0.51 |
| 2019-08-09 | 6.01 | 6.02 | 5.86 | 5.86 | -0.11 | -1.84 | 64,885 | 3,842 | 2.68 | 0.83 |
| 2019-08-08 | 5.96 | 6.02 | 5.93 | 5.97 | 0.03 | 0.51 | 42,074 | 2,515 | 1.52 | 0.54 |
| 2019-08-07 | 6.04 | 6.08 | 5.92 | 5.94 | -0.10 | -1.66 | 65,088 | 3,896 | 2.65 | 0.97 |
| 2019-08-06 | 6.03 | 6.07 | 5.90 | 6.04 | -0.14 | -2.27 | 98,574 | 5,905 | 2.75 | 1.47 |
| 2019-08-05 | 6.17 | 6.27 | 6.17 | 6.18 | -0.03 | -0.48 | 71,043 | 4,408 | 1.61 | 1.06 |
| 2019-08-02 | 6.34 | 6.35 | 6.13 | 6.21 | -0.27 | -4.17 | 130,978 | 8,192 | 3.40 | 1.95 |
| 2019-08-01 | 6.47 | 6.53 | 6.41 | 6.48 | -0.04 | -0.61 | 72,214 | 4,667 | 1.84 | 1.08 |
| 2019-07-31 | 6.59 | 6.59 | 6.48 | 6.52 | -0.10 | -1.51 | 74,455 | 4,859 | 1.66 | 1.11 |
| 2019-07-30 | 6.68 | 6.71 | 6.59 | 6.62 | -0.07 | -1.05 | 102,190 | 6,787 | 1.79 | 1.52 |
| 2019-07-29 | 6.53 | 6.73 | 6.50 | 6.69 | 0.18 | 2.77 | 151,047 | 10,055 | 3.53 | 2.25 |
| 2019-07-26 | 6.55 | 6.56 | 6.45 | 6.51 | -0.05 | -0.76 | 91,878 | 5,972 | 1.68 | 1.37 |
| 2019-07-25 | 6.68 | 6.74 | 6.53 | 6.56 | -0.12 | -1.80 | 162,935 | 10,813 | 3.14 | 2.43 |
| 2019-07-24 | 6.65 | 6.78 | 6.62 | 6.68 | -0.02 | -0.30 | 201,546 | 13,492 | 2.39 | 3.00 |
| 2019-07-23 | 6.47 | 6.76 | 6.41 | 6.70 | 0.18 | 2.76 | 219,484 | 14,515 | 5.37 | 3.27 |
| 2019-07-22 | 6.66 | 6.66 | 6.31 | 6.52 | -0.12 | -1.81 | 163,088 | 10,563 | 5.27 | 2.43 |
| 2019-07-19 | 6.55 | 6.67 | 6.49 | 6.64 | 0.06 | 0.91 | 219,044 | 14,401 | 2.74 | 3.26 |
| 2019-07-18 | 6.60 | 6.61 | 6.45 | 6.58 | -0.13 | -1.94 | 273,943 | 17,881 | 2.38 | 4.08 |
| 2019-07-17 | 6.75 | 7.09 | 6.71 | 6.71 | -0.20 | -2.89 | 610,283 | 41,798 | 5.50 | 9.09 |
| 2019-07-16 | 6.23 | 6.91 | 6.23 | 6.91 | 0.63 | 10.03 | 641,980 | 43,637 | 10.83 | 9.56 |
| 2019-07-15 | 6.34 | 6.34 | 6.10 | 6.28 | -0.14 | -2.18 | 210,625 | 13,135 | 3.74 | 3.14 |
| 2019-07-12 | 6.67 | 6.67 | 6.28 | 6.42 | 0.36 | 5.94 | 304,803 | 19,844 | 6.44 | 4.54 |
| 2019-07-11 | 6.05 | 6.09 | 6.02 | 6.06 | 0.04 | 0.66 | 31,028 | 1,879 | 1.16 | 0.46 |
| 2019-07-10 | 6.05 | 6.11 | 6.00 | 6.02 | -0.01 | -0.17 | 37,895 | 2,296 | 1.82 | 0.56 |
| 2019-07-09 | 6.05 | 6.15 | 6.04 | 6.13 | 0.07 | 1.16 | 31,730 | 1,928 | 1.82 | 0.47 |
| 2019-07-08 | 6.25 | 6.27 | 6.03 | 6.06 | -0.20 | -3.19 | 62,738 | 3,819 | 3.83 | 0.93 |
| 2019-07-05 | 6.30 | 6.32 | 6.23 | 6.26 | -0.06 | -0.95 | 56,887 | 3,566 | 1.42 | 0.85 |
| 2019-07-04 | 6.21 | 6.38 | 6.18 | 6.32 | 0.14 | 2.27 | 88,681 | 5,596 | 3.24 | 1.32 |
| 2019-07-03 | 6.25 | 6.26 | 6.15 | 6.18 | -0.09 | -1.44 | 44,748 | 2,773 | 1.75 | 0.67 |
| 2019-07-02 | 6.24 | 6.29 | 6.24 | 6.27 | 0.01 | 0.16 | 41,364 | 2,593 | 0.80 | 0.62 |
| 2019-07-01 | 6.20 | 6.26 | 6.18 | 6.26 | 0.15 | 2.46 | 59,198 | 3,690 | 1.31 | 0.88 |
