克明面业(002661) 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(%) |
| 2021-03-04 | 16.61 | 16.75 | 16.51 | 16.58 | -0.22 | -1.31 | 28,850 | 4,787 | 1.43 | 0.86 |
| 2021-03-03 | 16.58 | 16.98 | 16.50 | 16.80 | 0.41 | 2.50 | 46,240 | 7,761 | 2.93 | 1.38 |
| 2021-03-02 | 16.43 | 16.45 | 16.12 | 16.39 | -0.03 | -0.18 | 27,377 | 4,454 | 2.01 | 0.82 |
| 2021-03-01 | 16.13 | 16.44 | 16.10 | 16.42 | 0.12 | 0.74 | 30,364 | 4,951 | 2.09 | 0.91 |
| 2021-02-26 | 16.10 | 16.49 | 16.02 | 16.30 | 0.03 | 0.18 | 33,870 | 5,501 | 2.89 | 1.01 |
| 2021-02-25 | 16.52 | 16.56 | 16.23 | 16.27 | -0.17 | -1.03 | 35,596 | 5,806 | 2.01 | 1.06 |
| 2021-02-24 | 16.56 | 16.75 | 16.30 | 16.44 | -0.24 | -1.44 | 44,005 | 7,268 | 2.70 | 1.31 |
| 2021-02-23 | 16.96 | 16.97 | 16.62 | 16.68 | -0.30 | -1.77 | 44,941 | 7,529 | 2.06 | 1.34 |
| 2021-02-22 | 17.24 | 17.45 | 16.98 | 16.98 | -0.07 | -0.41 | 59,264 | 10,197 | 2.76 | 1.77 |
| 2021-02-19 | 16.60 | 17.14 | 16.57 | 17.05 | 0.49 | 2.96 | 55,965 | 9,429 | 3.44 | 1.67 |
| 2021-02-18 | 16.31 | 16.67 | 16.31 | 16.56 | 0.30 | 1.85 | 50,304 | 8,318 | 2.21 | 1.50 |
| 2021-02-10 | 16.42 | 16.54 | 16.15 | 16.26 | -0.10 | -0.61 | 44,728 | 7,288 | 2.38 | 1.34 |
| 2021-02-09 | 16.00 | 16.43 | 15.82 | 16.36 | 0.42 | 2.63 | 46,469 | 7,516 | 3.83 | 1.39 |
| 2021-02-08 | 16.33 | 16.38 | 15.73 | 15.94 | -0.44 | -2.69 | 63,986 | 10,193 | 3.97 | 1.91 |
| 2021-02-05 | 16.43 | 16.81 | 16.29 | 16.38 | -0.04 | -0.24 | 52,759 | 8,732 | 3.17 | 1.58 |
| 2021-02-04 | 17.28 | 17.40 | 16.32 | 16.42 | -0.98 | -5.63 | 77,800 | 13,031 | 6.21 | 2.32 |
| 2021-02-03 | 17.85 | 17.88 | 17.40 | 17.40 | -0.59 | -3.28 | 44,846 | 7,857 | 2.67 | 1.34 |
| 2021-02-02 | 17.45 | 17.99 | 17.34 | 17.99 | 0.53 | 3.04 | 55,637 | 9,857 | 3.72 | 1.66 |
| 2021-02-01 | 17.12 | 17.65 | 17.00 | 17.46 | -0.14 | -0.80 | 36,880 | 6,407 | 3.69 | 1.10 |
| 2021-01-29 | 18.00 | 18.07 | 17.30 | 17.60 | -0.38 | -2.11 | 59,712 | 10,505 | 4.28 | 1.78 |
| 2021-01-28 | 18.01 | 18.44 | 17.90 | 17.98 | -0.22 | -1.21 | 50,429 | 9,128 | 2.97 | 1.51 |
| 2021-01-27 | 18.99 | 19.02 | 18.10 | 18.20 | -0.73 | -3.86 | 83,567 | 15,320 | 4.86 | 2.50 |
| 2021-01-26 | 19.77 | 19.78 | 18.90 | 18.93 | -0.84 | -4.25 | 97,114 | 18,645 | 4.45 | 2.90 |
| 2021-01-25 | 19.48 | 20.05 | 19.25 | 19.77 | 0.08 | 0.41 | 113,138 | 22,354 | 4.06 | 3.38 |
| 2021-01-22 | 19.24 | 19.85 | 19.14 | 19.69 | 0.55 | 2.87 | 123,609 | 24,093 | 3.71 | 3.69 |
| 2021-01-21 | 18.41 | 19.56 | 18.33 | 19.14 | 0.84 | 4.59 | 108,992 | 20,750 | 6.72 | 3.26 |
| 2021-01-20 | 18.61 | 18.61 | 18.11 | 18.30 | -0.31 | -1.67 | 60,856 | 11,139 | 2.69 | 1.82 |
| 2021-01-19 | 19.18 | 19.29 | 18.54 | 18.61 | -0.57 | -2.97 | 56,021 | 10,588 | 3.91 | 1.67 |
| 2021-01-18 | 19.18 | 19.48 | 19.03 | 19.18 | 0.00 | 0.00 | 47,397 | 9,119 | 2.35 | 1.42 |
| 2021-01-15 | 19.80 | 19.80 | 18.87 | 19.18 | -0.56 | -2.84 | 60,659 | 11,667 | 4.71 | 1.81 |
| 2021-01-14 | 20.12 | 20.15 | 19.50 | 19.74 | -0.29 | -1.45 | 65,758 | 12,977 | 3.25 | 1.96 |
| 2021-01-13 | 19.53 | 20.22 | 19.28 | 20.03 | 0.46 | 2.35 | 99,648 | 19,745 | 4.80 | 2.98 |
| 2021-01-12 | 19.00 | 19.74 | 18.86 | 19.57 | 0.49 | 2.57 | 63,555 | 12,329 | 4.61 | 1.90 |
| 2021-01-11 | 19.34 | 19.40 | 18.68 | 19.08 | -0.19 | -0.99 | 58,615 | 11,164 | 3.74 | 1.75 |
| 2021-01-08 | 19.41 | 19.63 | 19.12 | 19.27 | -0.22 | -1.13 | 55,724 | 10,779 | 2.62 | 1.66 |
| 2021-01-07 | 19.83 | 19.88 | 19.21 | 19.49 | -0.30 | -1.52 | 73,065 | 14,229 | 3.39 | 2.18 |
| 2021-01-06 | 19.49 | 19.95 | 19.30 | 19.79 | 0.30 | 1.54 | 107,467 | 21,098 | 3.34 | 3.21 |
| 2021-01-05 | 18.88 | 19.59 | 18.73 | 19.49 | 0.63 | 3.34 | 108,253 | 20,853 | 4.56 | 3.23 |
| 2021-01-04 | 17.98 | 18.89 | 17.95 | 18.86 | 1.06 | 5.96 | 84,829 | 15,745 | 5.28 | 2.53 |
