佳隆股份(002495) 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(%) |
2021-03-02 | 2.22 | 2.25 | 2.16 | 2.18 | -0.04 | -1.80 | 69,393 | 1,534 | 4.05 | 0.74 |
2021-03-01 | 2.18 | 2.22 | 2.17 | 2.22 | 0.03 | 1.37 | 72,903 | 1,604 | 2.28 | 0.78 |
2021-02-26 | 2.16 | 2.20 | 2.14 | 2.19 | 0.02 | 0.92 | 49,658 | 1,083 | 2.77 | 0.53 |
2021-02-25 | 2.20 | 2.21 | 2.16 | 2.17 | -0.03 | -1.36 | 43,090 | 942 | 2.27 | 0.46 |
2021-02-24 | 2.20 | 2.21 | 2.17 | 2.20 | -0.01 | -0.45 | 69,627 | 1,527 | 1.81 | 0.74 |
2021-02-23 | 2.18 | 2.26 | 2.18 | 2.21 | 0.02 | 0.91 | 99,622 | 2,208 | 3.65 | 1.06 |
2021-02-22 | 2.18 | 2.26 | 2.17 | 2.19 | 0.01 | 0.46 | 129,656 | 2,874 | 4.13 | 1.39 |
2021-02-19 | 2.09 | 2.20 | 2.08 | 2.18 | 0.08 | 3.81 | 113,969 | 2,442 | 5.71 | 1.22 |
2021-02-18 | 2.03 | 2.10 | 2.03 | 2.10 | 0.08 | 3.96 | 76,210 | 1,579 | 3.47 | 0.81 |
2021-02-10 | 2.01 | 2.06 | 2.00 | 2.02 | 0.01 | 0.50 | 42,745 | 865 | 2.99 | 0.46 |
2021-02-09 | 1.97 | 2.02 | 1.96 | 2.01 | 0.04 | 2.03 | 45,828 | 913 | 3.05 | 0.49 |
2021-02-08 | 1.97 | 2.00 | 1.95 | 1.97 | -0.01 | -0.51 | 45,038 | 891 | 2.53 | 0.48 |
2021-02-05 | 1.99 | 2.04 | 1.95 | 1.98 | -0.03 | -1.49 | 73,824 | 1,477 | 4.48 | 0.79 |
2021-02-04 | 2.11 | 2.11 | 1.96 | 2.01 | -0.12 | -5.63 | 121,725 | 2,447 | 7.04 | 1.30 |
2021-02-03 | 2.16 | 2.18 | 2.12 | 2.13 | -0.04 | -1.84 | 59,978 | 1,281 | 2.77 | 0.64 |
2021-02-02 | 2.20 | 2.21 | 2.16 | 2.17 | -0.04 | -1.81 | 43,530 | 951 | 2.26 | 0.47 |
2021-02-01 | 2.17 | 2.23 | 2.16 | 2.21 | 0.03 | 1.38 | 46,904 | 1,033 | 3.21 | 0.50 |
2021-01-29 | 2.21 | 2.23 | 2.15 | 2.18 | -0.03 | -1.36 | 49,156 | 1,073 | 3.62 | 0.53 |
2021-01-28 | 2.21 | 2.23 | 2.19 | 2.21 | 0.00 | 0.00 | 31,643 | 701 | 1.81 | 0.34 |
2021-01-27 | 2.20 | 2.23 | 2.19 | 2.21 | 0.00 | 0.00 | 24,878 | 550 | 1.81 | 0.27 |
2021-01-26 | 2.22 | 2.23 | 2.19 | 2.21 | -0.02 | -0.90 | 40,317 | 891 | 1.79 | 0.43 |
2021-01-25 | 2.31 | 2.32 | 2.21 | 2.23 | -0.08 | -3.46 | 86,793 | 1,951 | 4.76 | 0.93 |
2021-01-22 | 2.34 | 2.37 | 2.30 | 2.31 | -0.04 | -1.70 | 57,826 | 1,352 | 2.98 | 0.62 |
2021-01-21 | 2.30 | 2.38 | 2.30 | 2.35 | 0.04 | 1.73 | 82,885 | 1,951 | 3.46 | 0.89 |
2021-01-20 | 2.34 | 2.34 | 2.28 | 2.31 | -0.03 | -1.28 | 51,167 | 1,180 | 2.56 | 0.55 |
2021-01-19 | 2.32 | 2.39 | 2.31 | 2.34 | 0.02 | 0.86 | 45,486 | 1,067 | 3.45 | 0.49 |
2021-01-18 | 2.31 | 2.35 | 2.30 | 2.32 | 0.02 | 0.87 | 39,543 | 920 | 2.17 | 0.42 |
2021-01-15 | 2.27 | 2.31 | 2.27 | 2.30 | 0.04 | 1.77 | 44,047 | 1,009 | 1.77 | 0.47 |
2021-01-14 | 2.26 | 2.29 | 2.23 | 2.26 | -0.01 | -0.44 | 39,181 | 884 | 2.64 | 0.42 |
2021-01-13 | 2.39 | 2.40 | 2.20 | 2.27 | -0.12 | -5.02 | 134,532 | 3,065 | 8.37 | 1.44 |
2021-01-12 | 2.38 | 2.43 | 2.37 | 2.39 | 0.01 | 0.42 | 37,514 | 899 | 2.52 | 0.40 |
2021-01-11 | 2.45 | 2.45 | 2.38 | 2.38 | -0.07 | -2.86 | 53,584 | 1,291 | 2.86 | 0.57 |
2021-01-08 | 2.43 | 2.47 | 2.38 | 2.45 | 0.01 | 0.41 | 49,728 | 1,207 | 3.69 | 0.53 |
2021-01-07 | 2.52 | 2.52 | 2.42 | 2.44 | -0.07 | -2.79 | 117,622 | 2,901 | 3.98 | 1.26 |
2021-01-06 | 2.61 | 2.62 | 2.50 | 2.51 | -0.08 | -3.09 | 127,474 | 3,252 | 4.63 | 1.36 |
2021-01-05 | 2.52 | 2.65 | 2.52 | 2.59 | 0.06 | 2.37 | 220,983 | 5,725 | 5.14 | 2.36 |
2021-01-04 | 2.50 | 2.54 | 2.50 | 2.53 | 0.02 | 0.80 | 73,503 | 1,848 | 1.59 | 0.79 |