克明面业（002661）历史交易数据_股票行情

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(%)
2020-09-29	20.40	20.88	20.31	20.36	0.00	0.00	50,959	10,483	2.80	1.52
2020-09-28	20.50	20.87	20.28	20.36	-0.11	-0.54	29,553	6,047	2.88	0.88
2020-09-25	20.70	20.84	20.42	20.47	-0.23	-1.11	39,179	8,052	2.03	1.17
2020-09-24	20.80	21.08	20.55	20.70	-0.26	-1.24	43,051	8,965	2.53	1.29
2020-09-23	21.11	21.12	20.72	20.96	-0.16	-0.76	44,026	9,219	1.89	1.32
2020-09-22	20.90	21.54	20.71	21.12	0.27	1.30	74,493	15,826	3.98	2.23
2020-09-21	20.98	21.20	20.71	20.85	0.03	0.14	60,785	12,715	2.35	1.82
2020-09-18	20.47	20.95	20.20	20.82	0.36	1.76	67,619	13,917	3.67	2.02
2020-09-17	21.14	21.21	20.38	20.46	-0.62	-2.94	97,680	20,105	3.94	2.92
2020-09-16	21.60	21.79	20.98	21.08	-0.60	-2.77	53,836	11,440	3.74	1.61
2020-09-15	21.55	21.75	21.45	21.68	0.10	0.46	33,323	7,207	1.39	1.00
2020-09-14	21.52	21.84	21.38	21.58	0.08	0.37	41,995	9,079	2.14	1.26
2020-09-11	21.08	21.72	21.02	21.50	0.34	1.61	51,235	10,968	3.31	1.53
2020-09-10	21.96	22.14	21.00	21.16	-0.62	-2.85	78,909	17,071	5.23	2.36
2020-09-09	22.03	22.14	21.51	21.78	-0.67	-2.98	53,619	11,698	2.81	1.60
2020-09-08	22.31	22.62	21.16	22.45	0.25	1.13	85,380	18,747	6.58	2.55
2020-09-07	23.15	23.30	21.93	22.20	-1.02	-4.39	99,888	22,522	5.90	2.99
2020-09-04	22.90	23.26	22.64	23.22	-0.20	-0.85	73,156	16,781	2.65	2.19
2020-09-03	24.18	24.21	23.10	23.42	-0.63	-2.62	117,751	27,932	4.62	3.52
2020-09-02	24.29	24.48	23.90	24.05	-0.11	-0.46	82,661	19,948	2.40	2.47
2020-09-01	24.49	24.82	23.80	24.16	-0.47	-1.91	104,553	25,233	4.14	3.13
2020-08-31	24.50	24.77	24.22	24.63	0.15	0.61	170,254	41,721	2.25	5.09
2020-08-28	23.68	24.65	23.55	24.48	0.79	3.33	162,467	39,329	4.64	4.86
2020-08-27	23.60	24.06	23.42	23.69	-0.40	-1.66	177,070	41,992	2.66	5.30
2020-08-26	26.28	26.28	24.09	24.09	-2.68	-10.01	369,434	90,687	8.18	11.05
2020-08-25	26.24	26.77	25.74	26.77	0.39	1.48	179,566	47,094	3.90	5.37
2020-08-24	26.03	26.50	25.03	26.38	0.76	2.97	178,951	46,385	5.74	5.35
2020-08-21	24.61	26.40	24.26	25.62	1.37	5.65	252,873	64,634	8.82	7.56
2020-08-20	24.04	24.75	23.58	24.25	-0.06	-0.25	123,910	29,909	4.81	3.71
2020-08-19	23.35	24.65	23.34	24.31	0.70	2.96	195,236	47,315	5.55	5.84
2020-08-18	22.91	23.77	22.77	23.61	0.72	3.15	132,068	30,900	4.37	3.95
2020-08-17	22.70	23.05	22.60	22.89	0.27	1.19	94,967	21,655	1.99	2.84
2020-08-14	22.70	23.08	22.16	22.62	0.07	0.31	90,646	20,457	4.08	2.71
2020-08-13	22.60	23.15	22.15	22.55	-0.09	-0.40	103,105	23,290	4.42	3.08
2020-08-12	23.68	23.71	21.93	22.64	-0.87	-3.70	127,092	28,852	7.57	3.80
2020-08-11	23.40	24.07	23.31	23.51	0.08	0.34	96,272	22,863	3.24	2.88
2020-08-10	23.81	23.97	23.00	23.43	-0.43	-1.80	96,192	22,415	4.07	2.88
2020-08-07	24.01	24.32	23.19	23.86	-0.47	-1.93	109,740	26,068	4.64	3.28
2020-08-06	24.76	24.97	23.97	24.33	-1.14	-4.48	187,036	45,627	3.93	5.60
2020-08-05	24.28	25.58	23.84	25.47	0.92	3.75	196,068	49,292	7.09	5.87
2020-08-04	24.96	25.23	24.38	24.55	-0.22	-0.89	144,127	35,715	3.43	4.31
2020-08-03	24.62	25.00	24.47	24.77	0.18	0.73	137,738	34,002	2.16	4.12
2020-07-31	24.24	24.75	23.86	24.59	-0.01	-0.04	115,094	28,019	3.62	3.44
2020-07-30	24.73	24.98	24.33	24.60	-0.15	-0.61	114,892	28,341	2.63	3.44
2020-07-29	24.50	25.05	24.10	24.75	0.25	1.02	160,390	39,472	3.88	4.80
2020-07-28	23.13	24.67	22.90	24.50	1.51	6.57	181,736	43,638	7.70	5.44
2020-07-27	23.13	23.84	22.85	22.99	-0.20	-0.86	90,572	21,069	4.27	2.71
2020-07-24	24.17	24.68	22.73	23.19	-1.07	-4.41	134,185	31,940	8.04	4.02
2020-07-23	24.48	24.60	23.47	24.26	-0.46	-1.86	117,750	28,448	4.57	3.53
2020-07-22	24.06	24.90	23.86	24.72	0.54	2.23	130,498	31,955	4.30	3.91
2020-07-21	23.51	24.57	23.32	24.18	0.54	2.28	145,189	34,993	5.29	4.35
2020-07-20	23.60	23.75	22.91	23.64	0.35	1.50	109,455	25,612	3.61	3.28
2020-07-17	22.95	23.76	22.50	23.29	0.27	1.17	125,819	29,096	5.47	3.77
2020-07-16	24.95	25.15	22.46	23.02	-1.73	-6.99	166,841	40,045	10.87	5.00
2020-07-15	25.40	26.05	24.58	24.75	-0.88	-3.43	178,397	45,048	5.74	5.34
2020-07-14	26.68	26.74	24.80	25.63	-1.04	-3.90	252,200	64,479	7.27	7.55
2020-07-13	24.50	26.68	24.47	26.67	2.42	9.98	250,030	64,987	9.11	7.49
2020-07-10	24.80	24.94	23.82	24.25	-0.67	-2.69	189,109	45,960	4.49	5.66
2020-07-09	24.10	24.93	23.92	24.92	0.57	2.34	199,074	48,596	4.15	5.96
2020-07-08	23.28	24.84	23.10	24.35	1.01	4.33	245,008	59,140	7.46	7.34
2020-07-07	22.59	23.90	22.50	23.34	0.73	3.23	267,561	62,210	6.19	8.01
2020-07-06	22.27	22.69	21.85	22.61	0.26	1.16	220,623	49,276	3.76	6.61
2020-07-03	23.12	23.24	21.92	22.35	-1.09	-4.65	249,437	55,817	5.63	7.47
2020-07-02	23.30	23.93	23.12	23.44	0.51	2.22	189,662	44,562	3.53	5.71
2020-07-01	23.18	23.60	22.52	22.93	-0.25	-1.08	173,440	39,922	4.66	5.22

起始日期	上市日
截止日期	今日

克明面业 (002661)

克明面业(002661) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值