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(%) |
| 2019-11-15 | 8.48 | 8.69 | 8.42 | 8.64 | 0.12 | 1.41 | 61,477 | 5,275 | 3.17 | 2.20 |
| 2019-11-14 | 8.38 | 8.65 | 8.31 | 8.52 | 0.12 | 1.43 | 56,123 | 4,773 | 4.05 | 2.01 |
| 2019-11-13 | 8.40 | 8.45 | 8.31 | 8.40 | 0.01 | 0.12 | 25,790 | 2,162 | 1.67 | 0.92 |
| 2019-11-12 | 8.26 | 8.43 | 8.23 | 8.39 | 0.10 | 1.21 | 44,701 | 3,729 | 2.41 | 1.60 |
| 2019-11-11 | 8.22 | 8.46 | 8.22 | 8.29 | 0.04 | 0.48 | 83,645 | 6,961 | 2.91 | 2.99 |
| 2019-11-08 | 8.25 | 8.37 | 8.18 | 8.25 | 0.06 | 0.73 | 31,747 | 2,634 | 2.32 | 1.14 |
| 2019-11-07 | 8.24 | 8.25 | 8.10 | 8.19 | 0.08 | 0.99 | 23,804 | 1,948 | 1.85 | 0.85 |
| 2019-11-06 | 8.08 | 8.19 | 8.06 | 8.11 | -0.01 | -0.12 | 27,228 | 2,217 | 1.60 | 0.97 |
| 2019-11-05 | 8.08 | 8.16 | 8.01 | 8.12 | 0.09 | 1.12 | 21,218 | 1,719 | 1.87 | 0.76 |
| 2019-11-04 | 8.17 | 8.17 | 8.02 | 8.03 | -0.03 | -0.37 | 28,267 | 2,277 | 1.86 | 1.01 |
| 2019-11-01 | 8.17 | 8.19 | 8.04 | 8.06 | -0.18 | -2.18 | 42,335 | 3,436 | 1.82 | 1.51 |
| 2019-10-31 | 8.24 | 8.26 | 8.05 | 8.24 | 0.14 | 1.73 | 35,140 | 2,878 | 2.59 | 1.26 |
| 2019-10-30 | 8.17 | 8.19 | 8.05 | 8.10 | -0.02 | -0.25 | 16,076 | 1,306 | 1.72 | 0.58 |
| 2019-10-29 | 8.25 | 8.27 | 8.12 | 8.12 | -0.10 | -1.22 | 23,615 | 1,935 | 1.82 | 0.84 |
| 2019-10-28 | 8.18 | 8.25 | 8.01 | 8.22 | 0.17 | 2.11 | 42,234 | 3,451 | 2.98 | 1.51 |
| 2019-10-25 | 7.98 | 8.08 | 7.91 | 8.05 | 0.10 | 1.26 | 18,695 | 1,498 | 2.14 | 0.67 |
| 2019-10-24 | 7.86 | 7.97 | 7.78 | 7.95 | 0.09 | 1.15 | 15,583 | 1,235 | 2.42 | 0.56 |
| 2019-10-23 | 7.86 | 7.96 | 7.75 | 7.86 | 0.05 | 0.64 | 16,816 | 1,327 | 2.69 | 0.60 |
| 2019-10-22 | 7.78 | 7.88 | 7.72 | 7.81 | 0.03 | 0.39 | 10,791 | 841 | 2.06 | 0.39 |
| 2019-10-21 | 7.72 | 7.84 | 7.53 | 7.78 | 0.06 | 0.78 | 21,866 | 1,683 | 4.02 | 0.78 |
| 2019-10-18 | 7.72 | 7.88 | 7.69 | 7.72 | -0.02 | -0.26 | 29,203 | 2,272 | 2.45 | 1.04 |
| 2019-10-17 | 7.84 | 7.94 | 7.69 | 7.74 | -0.09 | -1.15 | 19,700 | 1,535 | 3.19 | 0.70 |
| 2019-10-16 | 7.80 | 7.92 | 7.72 | 7.83 | 0.03 | 0.38 | 34,836 | 2,733 | 2.56 | 1.25 |
| 2019-10-15 | 7.91 | 8.03 | 7.80 | 7.80 | -0.15 | -1.89 | 26,041 | 2,044 | 2.89 | 0.93 |
| 2019-10-14 | 8.07 | 8.24 | 7.82 | 7.95 | -0.10 | -1.24 | 36,545 | 2,941 | 5.22 | 1.31 |
| 2019-10-11 | 7.95 | 8.10 | 7.88 | 8.05 | 0.10 | 1.26 | 24,726 | 1,988 | 2.77 | 0.88 |
| 2019-10-10 | 7.99 | 8.06 | 7.86 | 7.95 | -0.04 | -0.50 | 20,329 | 1,612 | 2.50 | 0.73 |
| 2019-10-09 | 7.84 | 8.01 | 7.44 | 7.99 | 0.17 | 2.17 | 23,883 | 1,875 | 7.29 | 0.85 |
| 2019-10-08 | 7.88 | 8.05 | 7.71 | 7.82 | -0.07 | -0.89 | 29,716 | 2,346 | 4.31 | 1.06 |
