老板电器(002508) 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(%) |
| 2021-02-26 | 37.85 | 37.88 | 37.13 | 37.80 | -0.75 | -1.95 | 107,667 | 40,472 | 1.95 | 1.13 |
| 2021-02-25 | 40.10 | 40.18 | 38.10 | 38.55 | -1.42 | -3.55 | 130,351 | 50,590 | 5.20 | 1.37 |
| 2021-02-24 | 39.45 | 40.22 | 39.15 | 39.97 | 1.65 | 4.31 | 167,763 | 66,599 | 2.79 | 1.77 |
| 2021-02-23 | 37.98 | 38.74 | 37.00 | 38.32 | 0.31 | 0.82 | 71,284 | 27,096 | 4.58 | 0.75 |
| 2021-02-22 | 39.99 | 39.99 | 37.99 | 38.01 | -1.60 | -4.04 | 97,832 | 37,870 | 5.05 | 1.03 |
| 2021-02-19 | 38.95 | 39.88 | 38.60 | 39.61 | 0.10 | 0.25 | 64,657 | 25,369 | 3.24 | 0.68 |
| 2021-02-18 | 40.35 | 40.49 | 38.96 | 39.51 | -0.32 | -0.80 | 81,332 | 32,327 | 3.84 | 0.86 |
| 2021-02-10 | 40.30 | 40.59 | 39.40 | 39.83 | -0.48 | -1.19 | 82,364 | 32,844 | 2.95 | 0.87 |
| 2021-02-09 | 39.99 | 40.69 | 39.71 | 40.31 | 0.31 | 0.78 | 88,490 | 35,586 | 2.45 | 0.93 |
| 2021-02-08 | 39.49 | 40.46 | 38.69 | 40.00 | 0.71 | 1.81 | 109,855 | 43,656 | 4.51 | 1.16 |
| 2021-02-05 | 39.89 | 40.40 | 39.13 | 39.29 | -0.16 | -0.41 | 102,979 | 41,092 | 3.22 | 1.09 |
| 2021-02-04 | 39.50 | 39.60 | 38.29 | 39.45 | 0.34 | 0.87 | 86,643 | 33,721 | 3.35 | 0.91 |
| 2021-02-03 | 40.15 | 40.60 | 39.01 | 39.11 | -1.03 | -2.57 | 86,050 | 34,093 | 3.96 | 0.91 |
| 2021-02-02 | 39.19 | 40.74 | 38.88 | 40.14 | 1.08 | 2.77 | 91,588 | 36,625 | 4.76 | 0.97 |
| 2021-02-01 | 38.63 | 39.36 | 37.85 | 39.06 | 0.55 | 1.43 | 79,185 | 30,741 | 3.92 | 0.83 |
| 2021-01-29 | 39.76 | 40.21 | 37.64 | 38.51 | -1.19 | -3.00 | 131,090 | 50,690 | 6.47 | 1.38 |
| 2021-01-28 | 41.50 | 41.78 | 39.33 | 39.70 | -2.30 | -5.48 | 116,266 | 46,914 | 5.83 | 1.23 |
| 2021-01-27 | 40.03 | 42.33 | 39.68 | 42.00 | 1.90 | 4.74 | 130,392 | 53,894 | 6.61 | 1.37 |
| 2021-01-26 | 41.33 | 41.58 | 40.00 | 40.10 | -1.23 | -2.98 | 65,574 | 26,576 | 3.82 | 0.69 |
| 2021-01-25 | 40.84 | 41.67 | 40.18 | 41.33 | 0.50 | 1.22 | 111,026 | 45,656 | 3.65 | 1.17 |
| 2021-01-22 | 43.10 | 43.15 | 40.01 | 40.83 | -2.16 | -5.02 | 154,495 | 63,399 | 7.30 | 1.63 |
| 2021-01-21 | 42.58 | 43.20 | 42.18 | 42.99 | 0.41 | 0.96 | 93,716 | 40,048 | 2.40 | 0.99 |
| 2021-01-20 | 43.00 | 43.02 | 41.95 | 42.58 | -0.12 | -0.28 | 69,196 | 29,431 | 2.51 | 0.73 |
| 2021-01-19 | 43.40 | 43.86 | 42.50 | 42.70 | -0.75 | -1.73 | 87,168 | 37,563 | 3.13 | 0.92 |
| 2021-01-18 | 43.69 | 44.20 | 42.83 | 43.45 | -0.45 | -1.03 | 81,175 | 35,328 | 3.12 | 0.86 |
| 2021-01-15 | 44.81 | 45.18 | 43.07 | 43.90 | -1.32 | -2.92 | 86,636 | 38,049 | 4.67 | 0.91 |
| 2021-01-14 | 46.05 | 46.90 | 45.10 | 45.22 | -0.60 | -1.31 | 68,942 | 31,587 | 3.93 | 0.73 |
| 2021-01-13 | 46.10 | 46.66 | 45.10 | 45.82 | -0.38 | -0.82 | 98,309 | 45,131 | 3.38 | 1.04 |
| 2021-01-12 | 45.00 | 46.49 | 44.06 | 46.20 | 0.61 | 1.34 | 107,009 | 48,816 | 5.33 | 1.13 |
| 2021-01-11 | 46.60 | 46.99 | 45.14 | 45.59 | -1.41 | -3.00 | 108,302 | 49,848 | 3.94 | 1.14 |
| 2021-01-08 | 47.31 | 47.74 | 45.80 | 47.00 | 0.59 | 1.27 | 133,159 | 62,298 | 4.18 | 1.40 |
| 2021-01-07 | 42.20 | 46.41 | 42.02 | 46.41 | 4.22 | 10.00 | 196,500 | 87,958 | 10.41 | 2.07 |
| 2021-01-06 | 43.26 | 43.99 | 41.33 | 42.19 | -0.66 | -1.54 | 96,355 | 40,773 | 6.21 | 1.02 |
| 2021-01-05 | 41.35 | 43.20 | 40.60 | 42.85 | 1.45 | 3.50 | 101,222 | 42,771 | 6.28 | 1.07 |
| 2021-01-04 | 40.78 | 41.68 | 40.66 | 41.40 | 0.62 | 1.52 | 66,989 | 27,627 | 2.50 | 0.71 |
