宜昌交运(002627) 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(%) |
| 2021-03-03 | 5.60 | 5.81 | 5.59 | 5.77 | 0.12 | 2.12 | 88,041 | 5,029 | 3.89 | 1.65 |
| 2021-03-02 | 5.65 | 5.73 | 5.58 | 5.65 | -0.02 | -0.35 | 37,055 | 2,090 | 2.65 | 0.69 |
| 2021-03-01 | 5.53 | 5.72 | 5.49 | 5.67 | 0.14 | 2.53 | 86,066 | 4,845 | 4.16 | 1.61 |
| 2021-02-26 | 5.45 | 5.58 | 5.41 | 5.53 | 0.01 | 0.18 | 59,415 | 3,279 | 3.08 | 1.11 |
| 2021-02-25 | 5.40 | 5.57 | 5.40 | 5.52 | 0.10 | 1.85 | 65,803 | 3,615 | 3.14 | 1.23 |
| 2021-02-24 | 5.60 | 5.65 | 5.41 | 5.42 | -0.14 | -2.52 | 51,235 | 2,818 | 4.32 | 0.96 |
| 2021-02-23 | 5.50 | 5.60 | 5.41 | 5.56 | 0.04 | 0.72 | 81,690 | 4,502 | 3.44 | 1.53 |
| 2021-02-22 | 5.36 | 5.57 | 5.36 | 5.52 | 0.16 | 2.99 | 94,262 | 5,153 | 3.92 | 1.76 |
| 2021-02-19 | 5.33 | 5.37 | 5.29 | 5.36 | 0.03 | 0.56 | 39,790 | 2,122 | 1.50 | 0.74 |
| 2021-02-18 | 5.35 | 5.40 | 5.29 | 5.33 | -0.02 | -0.37 | 29,741 | 1,587 | 2.06 | 0.56 |
| 2021-02-10 | 5.33 | 5.43 | 5.27 | 5.35 | 0.00 | 0.00 | 37,843 | 2,024 | 2.99 | 0.71 |
| 2021-02-09 | 5.39 | 5.43 | 5.30 | 5.35 | -0.04 | -0.74 | 42,040 | 2,251 | 2.41 | 0.79 |
| 2021-02-08 | 5.31 | 5.43 | 5.26 | 5.39 | 0.08 | 1.51 | 59,436 | 3,186 | 3.20 | 1.11 |
| 2021-02-05 | 5.27 | 5.44 | 5.23 | 5.31 | 0.00 | 0.00 | 64,976 | 3,466 | 3.95 | 1.21 |
| 2021-02-04 | 5.30 | 5.36 | 5.19 | 5.31 | -0.02 | -0.38 | 32,594 | 1,712 | 3.19 | 0.61 |
| 2021-02-03 | 5.25 | 5.38 | 5.21 | 5.33 | 0.07 | 1.33 | 57,511 | 3,058 | 3.23 | 1.07 |
| 2021-02-02 | 5.16 | 5.32 | 5.14 | 5.26 | 0.08 | 1.54 | 49,255 | 2,579 | 3.47 | 0.92 |
| 2021-02-01 | 5.18 | 5.19 | 5.09 | 5.18 | 0.01 | 0.19 | 18,217 | 936 | 1.93 | 0.34 |
| 2021-01-29 | 5.13 | 5.19 | 5.11 | 5.17 | 0.04 | 0.78 | 24,150 | 1,243 | 1.56 | 0.45 |
| 2021-01-28 | 5.14 | 5.19 | 5.12 | 5.13 | -0.05 | -0.97 | 15,650 | 805 | 1.35 | 0.29 |
| 2021-01-27 | 5.15 | 5.20 | 5.14 | 5.18 | -0.01 | -0.19 | 21,192 | 1,095 | 1.16 | 0.40 |
| 2021-01-26 | 5.24 | 5.24 | 5.12 | 5.19 | -0.08 | -1.52 | 26,564 | 1,371 | 2.28 | 0.50 |
| 2021-01-25 | 5.25 | 5.27 | 5.07 | 5.27 | 0.02 | 0.38 | 65,739 | 3,405 | 3.81 | 1.23 |
| 2021-01-22 | 5.22 | 5.28 | 5.15 | 5.25 | 0.01 | 0.19 | 27,787 | 1,445 | 2.48 | 0.52 |
| 2021-01-21 | 5.14 | 5.28 | 5.12 | 5.24 | 0.11 | 2.14 | 46,337 | 2,414 | 3.12 | 0.87 |
| 2021-01-20 | 5.25 | 5.25 | 5.12 | 5.13 | -0.12 | -2.29 | 30,298 | 1,566 | 2.48 | 0.57 |
| 2021-01-19 | 5.24 | 5.30 | 5.20 | 5.25 | 0.01 | 0.19 | 31,948 | 1,674 | 1.91 | 0.60 |
| 2021-01-18 | 5.18 | 5.31 | 5.15 | 5.24 | -0.08 | -1.50 | 35,144 | 1,845 | 3.01 | 0.66 |
| 2021-01-15 | 5.48 | 5.49 | 5.29 | 5.32 | -0.13 | -2.39 | 31,143 | 1,666 | 3.67 | 0.58 |
| 2021-01-14 | 5.40 | 5.48 | 5.40 | 5.45 | -0.01 | -0.18 | 21,823 | 1,187 | 1.47 | 0.41 |
| 2021-01-13 | 5.55 | 5.56 | 5.41 | 5.46 | -0.09 | -1.62 | 31,942 | 1,746 | 2.70 | 0.60 |
| 2021-01-12 | 5.57 | 5.70 | 5.50 | 5.55 | -0.11 | -1.94 | 61,165 | 3,411 | 3.53 | 1.14 |
| 2021-01-11 | 5.29 | 5.79 | 5.16 | 5.66 | 0.35 | 6.59 | 124,902 | 6,775 | 11.86 | 2.33 |
| 2021-01-08 | 5.19 | 5.35 | 5.12 | 5.31 | 0.11 | 2.12 | 59,976 | 3,141 | 4.42 | 1.12 |
| 2021-01-07 | 5.15 | 5.21 | 5.09 | 5.20 | 0.00 | 0.00 | 47,562 | 2,448 | 2.31 | 0.89 |
| 2021-01-06 | 5.12 | 5.24 | 5.10 | 5.20 | 0.08 | 1.56 | 60,259 | 3,116 | 2.73 | 1.13 |
| 2021-01-05 | 5.24 | 5.25 | 5.11 | 5.12 | -0.16 | -3.03 | 37,167 | 1,918 | 2.65 | 0.69 |
| 2021-01-04 | 5.26 | 5.32 | 5.23 | 5.28 | -0.02 | -0.38 | 25,721 | 1,355 | 1.70 | 0.48 |
