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(%) |
| 2020-05-25 | 8.60 | 8.70 | 8.47 | 8.51 | -0.15 | -1.73 | 20,367 | 1,740 | 2.66 | 0.73 |
| 2020-05-22 | 8.71 | 8.71 | 8.53 | 8.66 | -0.05 | -0.57 | 34,229 | 2,947 | 2.07 | 1.22 |
| 2020-05-21 | 9.07 | 9.08 | 8.69 | 8.71 | -0.36 | -3.97 | 39,963 | 3,538 | 4.30 | 1.43 |
| 2020-05-20 | 9.20 | 9.26 | 8.91 | 9.07 | -0.22 | -2.37 | 45,020 | 4,078 | 3.77 | 1.61 |
| 2020-05-19 | 9.22 | 9.39 | 9.22 | 9.29 | 0.03 | 0.32 | 31,605 | 2,940 | 1.84 | 1.13 |
| 2020-05-18 | 9.32 | 9.54 | 9.13 | 9.26 | -0.15 | -1.59 | 43,351 | 4,042 | 4.36 | 1.55 |
| 2020-05-15 | 9.20 | 9.55 | 9.20 | 9.41 | 0.15 | 1.62 | 49,727 | 4,679 | 3.78 | 1.78 |
| 2020-05-14 | 9.30 | 9.37 | 9.19 | 9.26 | -0.08 | -0.86 | 33,754 | 3,131 | 1.93 | 1.21 |
| 2020-05-13 | 9.25 | 9.45 | 9.14 | 9.34 | 0.09 | 0.97 | 47,127 | 4,377 | 3.35 | 1.69 |
| 2020-05-12 | 9.23 | 9.33 | 9.14 | 9.25 | -0.07 | -0.75 | 30,668 | 2,833 | 2.04 | 1.10 |
| 2020-05-11 | 9.30 | 9.46 | 9.19 | 9.32 | -0.11 | -1.17 | 37,399 | 3,484 | 2.86 | 1.34 |
| 2020-05-08 | 9.36 | 9.43 | 9.27 | 9.43 | 0.04 | 0.43 | 37,600 | 3,504 | 1.70 | 1.34 |
| 2020-05-07 | 9.66 | 9.76 | 8.77 | 9.39 | -0.35 | -3.59 | 52,827 | 4,965 | 10.16 | 1.89 |
| 2020-05-06 | 9.63 | 9.86 | 9.61 | 9.74 | -0.02 | -0.20 | 36,255 | 3,524 | 2.56 | 1.30 |
| 2020-04-30 | 9.95 | 10.10 | 9.71 | 9.76 | -0.29 | -2.89 | 56,849 | 5,595 | 3.88 | 2.03 |
| 2020-04-29 | 10.01 | 10.07 | 9.79 | 10.05 | -0.02 | -0.20 | 46,385 | 4,619 | 2.78 | 1.66 |
| 2020-04-28 | 9.65 | 10.13 | 9.55 | 10.07 | 0.31 | 3.18 | 82,612 | 8,191 | 5.94 | 2.95 |
| 2020-04-27 | 9.40 | 9.79 | 9.40 | 9.76 | 0.24 | 2.52 | 75,196 | 7,217 | 4.10 | 2.69 |
| 2020-04-24 | 9.55 | 9.87 | 9.43 | 9.52 | -0.13 | -1.35 | 33,549 | 3,202 | 4.56 | 1.20 |
| 2020-04-23 | 9.69 | 10.01 | 9.55 | 9.65 | 0.00 | 0.00 | 52,682 | 5,175 | 4.77 | 1.88 |
| 2020-04-22 | 9.63 | 9.72 | 9.55 | 9.65 | 0.03 | 0.31 | 27,984 | 2,692 | 1.77 | 1.00 |
| 2020-04-21 | 9.46 | 9.66 | 9.43 | 9.62 | 0.08 | 0.84 | 30,398 | 2,896 | 2.41 | 1.09 |
| 2020-04-20 | 9.45 | 9.60 | 9.41 | 9.54 | 0.05 | 0.53 | 38,823 | 3,686 | 2.00 | 1.39 |
| 2020-04-17 | 9.20 | 9.71 | 9.20 | 9.49 | 0.18 | 1.93 | 64,208 | 6,088 | 5.48 | 2.30 |
| 2020-04-16 | 8.83 | 9.33 | 8.83 | 9.31 | 0.38 | 4.26 | 60,988 | 5,550 | 5.60 | 2.18 |
| 2020-04-15 | 8.61 | 9.00 | 8.61 | 8.93 | 0.19 | 2.17 | 49,195 | 4,361 | 4.46 | 1.76 |
| 2020-04-14 | 8.76 | 8.79 | 8.63 | 8.74 | 0.00 | 0.00 | 18,417 | 1,604 | 1.83 | 0.66 |
| 2020-04-13 | 8.64 | 8.77 | 8.55 | 8.74 | 0.02 | 0.23 | 17,813 | 1,543 | 2.52 | 0.64 |
| 2020-04-10 | 8.71 | 8.78 | 8.58 | 8.72 | 0.01 | 0.11 | 19,872 | 1,728 | 2.30 | 0.71 |
| 2020-04-09 | 8.74 | 8.80 | 8.63 | 8.71 | -0.02 | -0.23 | 26,007 | 2,269 | 1.95 | 0.93 |
| 2020-04-08 | 8.81 | 8.90 | 8.70 | 8.73 | -0.20 | -2.24 | 20,340 | 1,784 | 2.24 | 0.73 |
| 2020-04-07 | 8.64 | 9.00 | 8.60 | 8.93 | 0.33 | 3.84 | 29,329 | 2,584 | 4.65 | 1.05 |
| 2020-04-03 | 8.70 | 8.73 | 8.45 | 8.60 | -0.12 | -1.38 | 21,312 | 1,827 | 3.21 | 0.76 |
| 2020-04-02 | 8.74 | 8.85 | 8.50 | 8.72 | -0.03 | -0.34 | 15,350 | 1,334 | 4.00 | 0.55 |
| 2020-04-01 | 9.00 | 9.00 | 8.74 | 8.75 | -0.18 | -2.02 | 9,880 | 872 | 2.91 | 0.35 |
