搜于特(002503) 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(%) |
| 2021-03-04 | 1.78 | 1.89 | 1.76 | 1.84 | 0.05 | 2.79 | 1,414,910 | 25,852 | 7.26 | 4.58 |
| 2021-03-03 | 1.77 | 1.81 | 1.75 | 1.79 | 0.01 | 0.56 | 791,544 | 14,075 | 3.37 | 2.56 |
| 2021-03-02 | 1.80 | 1.84 | 1.76 | 1.78 | -0.03 | -1.66 | 820,230 | 14,703 | 4.42 | 2.65 |
| 2021-03-01 | 1.79 | 1.84 | 1.76 | 1.81 | 0.02 | 1.12 | 1,051,558 | 18,826 | 4.47 | 3.40 |
| 2021-02-26 | 1.76 | 1.81 | 1.73 | 1.79 | 0.02 | 1.13 | 716,090 | 12,708 | 4.52 | 2.32 |
| 2021-02-25 | 1.81 | 1.82 | 1.75 | 1.77 | -0.02 | -1.12 | 668,772 | 11,857 | 3.91 | 2.16 |
| 2021-02-24 | 1.79 | 1.85 | 1.76 | 1.79 | 0.02 | 1.13 | 824,338 | 14,883 | 5.08 | 2.67 |
| 2021-02-23 | 1.80 | 1.88 | 1.76 | 1.77 | -0.07 | -3.80 | 1,113,460 | 20,161 | 6.52 | 3.60 |
| 2021-02-22 | 1.80 | 1.92 | 1.78 | 1.84 | 0.04 | 2.22 | 1,581,542 | 29,251 | 7.78 | 5.11 |
| 2021-02-19 | 1.64 | 1.80 | 1.63 | 1.80 | 0.16 | 9.76 | 1,235,346 | 21,446 | 10.37 | 3.99 |
| 2021-02-18 | 1.58 | 1.68 | 1.58 | 1.64 | 0.07 | 4.46 | 1,057,431 | 17,278 | 6.37 | 3.42 |
| 2021-02-10 | 1.56 | 1.63 | 1.54 | 1.57 | 0.00 | 0.00 | 680,326 | 10,799 | 5.73 | 2.20 |
| 2021-02-09 | 1.55 | 1.59 | 1.51 | 1.57 | 0.03 | 1.95 | 703,518 | 10,866 | 5.19 | 2.27 |
| 2021-02-08 | 1.60 | 1.61 | 1.53 | 1.54 | -0.07 | -4.35 | 575,279 | 8,952 | 4.97 | 1.86 |
| 2021-02-05 | 1.58 | 1.68 | 1.57 | 1.61 | 0.04 | 2.55 | 861,065 | 13,966 | 7.01 | 2.78 |
| 2021-02-04 | 1.59 | 1.62 | 1.51 | 1.57 | -0.05 | -3.09 | 1,021,972 | 15,957 | 6.79 | 3.30 |
| 2021-02-03 | 1.55 | 1.71 | 1.55 | 1.62 | -0.05 | -2.99 | 1,218,045 | 19,840 | 9.58 | 3.94 |
| 2021-02-02 | 1.67 | 1.67 | 1.67 | 1.67 | -0.18 | -9.73 | 363,665 | 6,073 | 0.00 | 1.18 |
| 2021-02-01 | 1.85 | 1.85 | 1.85 | 1.85 | -0.21 | -10.19 | 297,483 | 5,503 | 0.00 | 0.96 |
| 2021-01-29 | 2.12 | 2.14 | 2.05 | 2.06 | -0.06 | -2.83 | 623,027 | 12,965 | 4.25 | 2.01 |
| 2021-01-28 | 2.20 | 2.21 | 2.11 | 2.12 | -0.11 | -4.93 | 748,703 | 16,200 | 4.48 | 2.42 |
| 2021-01-27 | 2.20 | 2.24 | 2.19 | 2.23 | 0.03 | 1.36 | 464,825 | 10,292 | 2.27 | 1.50 |
| 2021-01-26 | 2.19 | 2.26 | 2.17 | 2.20 | -0.02 | -0.90 | 557,547 | 12,339 | 4.05 | 1.80 |
| 2021-01-25 | 2.35 | 2.36 | 2.21 | 2.22 | -0.14 | -5.93 | 1,237,548 | 27,992 | 6.36 | 4.00 |
| 2021-01-22 | 2.38 | 2.41 | 2.35 | 2.36 | -0.05 | -2.07 | 1,094,530 | 26,001 | 2.49 | 3.54 |
| 2021-01-21 | 2.32 | 2.48 | 2.31 | 2.41 | 0.08 | 3.43 | 1,673,818 | 40,259 | 7.30 | 5.41 |
| 2021-01-20 | 2.37 | 2.40 | 2.31 | 2.33 | -0.08 | -3.32 | 1,242,445 | 29,306 | 3.73 | 4.02 |
| 2021-01-19 | 2.28 | 2.50 | 2.23 | 2.41 | 0.13 | 5.70 | 1,997,988 | 47,230 | 11.84 | 6.46 |
| 2021-01-18 | 2.28 | 2.33 | 2.27 | 2.28 | 0.00 | 0.00 | 853,340 | 19,593 | 2.63 | 2.76 |
| 2021-01-15 | 2.28 | 2.33 | 2.26 | 2.28 | -0.02 | -0.87 | 992,568 | 22,766 | 3.04 | 3.21 |
| 2021-01-14 | 2.22 | 2.35 | 2.19 | 2.30 | 0.06 | 2.68 | 1,431,698 | 32,717 | 7.14 | 4.63 |
| 2021-01-13 | 2.39 | 2.41 | 2.22 | 2.24 | -0.16 | -6.67 | 1,966,857 | 45,250 | 7.92 | 6.36 |
| 2021-01-12 | 2.46 | 2.53 | 2.37 | 2.40 | -0.11 | -4.38 | 1,492,906 | 36,469 | 6.37 | 4.83 |
| 2021-01-11 | 2.45 | 2.59 | 2.43 | 2.51 | 0.02 | 0.80 | 1,755,730 | 43,787 | 6.43 | 5.68 |
| 2021-01-08 | 2.45 | 2.65 | 2.40 | 2.49 | -0.06 | -2.35 | 2,201,120 | 55,031 | 9.80 | 7.12 |
| 2021-01-07 | 2.42 | 2.66 | 2.35 | 2.55 | 0.12 | 4.94 | 3,582,566 | 89,317 | 12.76 | 11.58 |
| 2021-01-06 | 2.21 | 2.43 | 2.18 | 2.43 | 0.22 | 9.95 | 1,351,934 | 31,522 | 11.31 | 4.37 |
| 2021-01-05 | 2.19 | 2.26 | 2.16 | 2.21 | 0.01 | 0.45 | 688,193 | 15,209 | 4.55 | 2.23 |
| 2021-01-04 | 2.24 | 2.25 | 2.17 | 2.20 | -0.04 | -1.79 | 694,449 | 15,289 | 3.57 | 2.25 |
