美吉姆(002621) 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(%) |
| 2020-06-03 | 9.46 | 9.62 | 9.37 | 9.49 | 0.03 | 0.32 | 28,510 | 2,712 | 2.64 | 0.49 |
| 2020-06-02 | 9.34 | 9.59 | 9.34 | 9.46 | 0.06 | 0.64 | 22,884 | 2,165 | 2.66 | 0.40 |
| 2020-06-01 | 9.20 | 9.43 | 9.13 | 9.40 | 0.25 | 2.73 | 31,622 | 2,949 | 3.28 | 0.55 |
| 2020-05-29 | 9.28 | 9.38 | 9.10 | 9.15 | -0.19 | -2.03 | 25,322 | 2,337 | 3.00 | 0.44 |
| 2020-05-28 | 9.41 | 9.56 | 9.24 | 9.34 | -0.11 | -1.16 | 20,697 | 1,937 | 3.39 | 0.36 |
| 2020-05-27 | 9.63 | 9.73 | 9.41 | 9.45 | -0.19 | -1.97 | 18,919 | 1,800 | 3.32 | 0.33 |
| 2020-05-26 | 9.74 | 9.89 | 9.61 | 9.64 | -0.13 | -1.33 | 25,332 | 2,463 | 2.87 | 0.44 |
| 2020-05-25 | 9.86 | 9.97 | 9.60 | 9.77 | -0.09 | -0.91 | 23,324 | 2,281 | 3.75 | 0.40 |
| 2020-05-22 | 9.91 | 10.06 | 9.75 | 9.86 | -0.04 | -0.40 | 34,684 | 3,433 | 3.13 | 0.60 |
| 2020-05-21 | 9.59 | 10.06 | 9.54 | 9.90 | 0.32 | 3.34 | 51,743 | 5,097 | 5.43 | 0.90 |
| 2020-05-20 | 9.87 | 9.98 | 9.56 | 9.58 | -0.34 | -3.43 | 38,024 | 3,716 | 4.23 | 0.66 |
| 2020-05-19 | 9.60 | 10.09 | 9.31 | 9.92 | 0.46 | 4.86 | 68,173 | 6,556 | 8.25 | 1.18 |
| 2020-05-18 | 9.45 | 9.83 | 9.10 | 9.46 | 0.13 | 1.39 | 60,513 | 5,748 | 7.82 | 1.05 |
| 2020-05-15 | 9.21 | 9.41 | 9.10 | 9.33 | 0.11 | 1.19 | 52,795 | 4,906 | 3.36 | 0.91 |
| 2020-05-14 | 8.62 | 9.52 | 8.62 | 9.22 | 0.49 | 5.61 | 87,301 | 8,025 | 10.31 | 1.51 |
| 2020-05-13 | 8.83 | 8.83 | 8.63 | 8.73 | -0.13 | -1.47 | 28,418 | 2,470 | 2.26 | 0.49 |
| 2020-05-12 | 8.85 | 8.93 | 8.70 | 8.86 | -0.11 | -1.23 | 32,884 | 2,894 | 2.56 | 0.57 |
| 2020-05-11 | 9.28 | 9.29 | 8.80 | 8.97 | -0.31 | -3.34 | 69,924 | 6,246 | 5.28 | 1.21 |
| 2020-05-08 | 8.45 | 9.30 | 8.45 | 9.28 | 0.83 | 9.82 | 90,130 | 8,198 | 10.06 | 1.56 |
| 2020-05-07 | 8.56 | 8.59 | 8.40 | 8.45 | -0.11 | -1.29 | 31,778 | 2,692 | 2.22 | 0.55 |
| 2020-05-06 | 8.67 | 8.72 | 8.42 | 8.56 | -0.09 | -1.04 | 40,732 | 3,472 | 3.47 | 0.70 |
| 2020-04-30 | 8.81 | 8.85 | 8.56 | 8.65 | -0.15 | -1.70 | 28,338 | 2,458 | 3.30 | 0.49 |
| 2020-04-29 | 8.61 | 8.92 | 8.61 | 8.80 | 0.11 | 1.27 | 17,289 | 1,520 | 3.57 | 0.30 |
| 2020-04-28 | 8.88 | 8.90 | 8.30 | 8.69 | -0.20 | -2.25 | 31,372 | 2,696 | 6.75 | 0.54 |
| 2020-04-27 | 9.02 | 9.12 | 8.88 | 8.89 | -0.12 | -1.33 | 22,326 | 2,003 | 2.66 | 0.39 |
| 2020-04-24 | 9.24 | 9.24 | 8.93 | 9.01 | -0.19 | -2.07 | 28,064 | 2,532 | 3.37 | 0.49 |
| 2020-04-23 | 9.16 | 9.34 | 9.06 | 9.20 | 0.07 | 0.77 | 30,615 | 2,812 | 3.07 | 0.53 |
| 2020-04-22 | 9.24 | 9.25 | 9.03 | 9.13 | -0.03 | -0.33 | 25,022 | 2,283 | 2.40 | 0.43 |
| 2020-04-21 | 9.36 | 9.44 | 9.06 | 9.16 | -0.20 | -2.14 | 36,703 | 3,374 | 4.06 | 0.64 |
| 2020-04-20 | 9.55 | 9.67 | 9.30 | 9.36 | -0.19 | -1.99 | 43,104 | 4,042 | 3.87 | 0.75 |
| 2020-04-17 | 9.35 | 9.73 | 9.33 | 9.55 | 0.19 | 2.03 | 30,379 | 2,905 | 4.27 | 0.53 |
| 2020-04-16 | 9.70 | 9.81 | 9.22 | 9.36 | -0.50 | -5.07 | 49,930 | 4,701 | 5.98 | 0.86 |
| 2020-04-15 | 10.15 | 10.19 | 9.78 | 9.86 | -0.21 | -2.09 | 27,289 | 2,694 | 4.07 | 0.47 |
| 2020-04-14 | 10.17 | 10.21 | 10.00 | 10.07 | -0.09 | -0.89 | 20,598 | 2,075 | 2.07 | 0.36 |
| 2020-04-13 | 9.90 | 10.17 | 9.90 | 10.16 | 0.20 | 2.01 | 23,393 | 2,362 | 2.71 | 0.40 |
| 2020-04-10 | 10.15 | 10.15 | 9.92 | 9.96 | -0.09 | -0.90 | 18,623 | 1,858 | 2.29 | 0.32 |
| 2020-04-09 | 10.03 | 10.14 | 9.98 | 10.05 | 0.00 | 0.00 | 20,579 | 2,070 | 1.59 | 0.36 |
| 2020-04-08 | 10.27 | 10.27 | 9.97 | 10.05 | -0.23 | -2.24 | 36,231 | 3,651 | 2.92 | 0.63 |
| 2020-04-07 | 10.20 | 10.36 | 10.20 | 10.28 | 0.12 | 1.18 | 20,941 | 2,159 | 1.57 | 0.36 |
| 2020-04-03 | 10.29 | 10.40 | 10.08 | 10.16 | -0.13 | -1.26 | 15,176 | 1,542 | 3.11 | 0.26 |
| 2020-04-02 | 10.15 | 10.30 | 10.03 | 10.29 | 0.12 | 1.18 | 14,875 | 1,513 | 2.65 | 0.26 |
| 2020-04-01 | 10.54 | 10.62 | 10.11 | 10.17 | -0.33 | -3.14 | 34,081 | 3,500 | 4.86 | 0.59 |
