*ST金贵(002716) 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(%) |
2021-02-26 | 2.41 | 2.46 | 2.39 | 2.44 | -0.02 | -0.81 | 83,959 | 2,045 | 2.85 | 0.41 |
2021-02-25 | 2.50 | 2.52 | 2.43 | 2.46 | -0.01 | -0.40 | 93,341 | 2,297 | 3.64 | 0.46 |
2021-02-24 | 2.53 | 2.56 | 2.42 | 2.47 | -0.06 | -2.37 | 188,461 | 4,677 | 5.53 | 0.93 |
2021-02-23 | 2.62 | 2.63 | 2.53 | 2.53 | -0.05 | -1.94 | 197,529 | 5,075 | 3.88 | 0.97 |
2021-02-22 | 2.51 | 2.63 | 2.51 | 2.58 | 0.08 | 3.20 | 331,598 | 8,585 | 4.80 | 1.63 |
2021-02-19 | 2.45 | 2.55 | 2.42 | 2.50 | 0.06 | 2.46 | 135,621 | 3,373 | 5.33 | 0.67 |
2021-02-18 | 2.46 | 2.48 | 2.43 | 2.44 | 0.01 | 0.41 | 107,677 | 2,648 | 2.06 | 0.53 |
2021-02-10 | 2.42 | 2.45 | 2.39 | 2.43 | 0.03 | 1.25 | 91,648 | 2,226 | 2.50 | 0.45 |
2021-02-09 | 2.45 | 2.47 | 2.39 | 2.40 | 0.01 | 0.42 | 150,940 | 3,664 | 3.35 | 0.74 |
2021-02-08 | 2.28 | 2.39 | 2.28 | 2.39 | 0.11 | 4.82 | 122,334 | 2,900 | 4.82 | 0.60 |
2021-02-05 | 2.25 | 2.33 | 2.25 | 2.28 | -0.03 | -1.30 | 106,964 | 2,446 | 3.46 | 0.53 |
2021-02-04 | 2.35 | 2.38 | 2.31 | 2.31 | -0.12 | -4.94 | 142,412 | 3,301 | 2.88 | 0.70 |
2021-02-03 | 2.48 | 2.50 | 2.43 | 2.43 | -0.13 | -5.08 | 209,470 | 5,113 | 2.73 | 1.03 |
2021-02-02 | 2.51 | 2.63 | 2.50 | 2.56 | 0.06 | 2.40 | 331,073 | 8,559 | 5.20 | 1.63 |
2021-02-01 | 2.40 | 2.55 | 2.39 | 2.50 | 0.04 | 1.63 | 225,066 | 5,596 | 6.50 | 1.11 |
2021-01-29 | 2.51 | 2.53 | 2.38 | 2.46 | -0.05 | -1.99 | 182,720 | 4,495 | 5.98 | 0.90 |
2021-01-28 | 2.46 | 2.55 | 2.44 | 2.51 | 0.03 | 1.21 | 106,453 | 2,650 | 4.44 | 0.52 |
2021-01-27 | 2.53 | 2.57 | 2.45 | 2.48 | -0.07 | -2.75 | 165,132 | 4,104 | 4.71 | 0.81 |
2021-01-26 | 2.40 | 2.55 | 2.40 | 2.55 | 0.12 | 4.94 | 253,984 | 6,386 | 6.17 | 1.25 |
2021-01-25 | 2.41 | 2.45 | 2.38 | 2.43 | 0.05 | 2.10 | 121,804 | 2,948 | 2.94 | 0.60 |
2021-01-22 | 2.38 | 2.42 | 2.30 | 2.38 | -0.01 | -0.42 | 103,610 | 2,439 | 5.02 | 0.51 |
2021-01-21 | 2.37 | 2.42 | 2.36 | 2.39 | 0.00 | 0.00 | 81,597 | 1,957 | 2.51 | 0.40 |
2021-01-20 | 2.35 | 2.41 | 2.32 | 2.39 | 0.05 | 2.14 | 80,985 | 1,925 | 3.85 | 0.40 |
2021-01-19 | 2.37 | 2.41 | 2.32 | 2.34 | -0.01 | -0.43 | 114,336 | 2,698 | 3.83 | 0.56 |
2021-01-18 | 2.22 | 2.35 | 2.20 | 2.35 | 0.11 | 4.91 | 157,652 | 3,645 | 6.70 | 0.78 |
2021-01-15 | 2.18 | 2.25 | 2.15 | 2.24 | 0.03 | 1.36 | 105,584 | 2,331 | 4.52 | 0.52 |
2021-01-14 | 2.23 | 2.23 | 2.12 | 2.21 | -0.02 | -0.90 | 165,370 | 3,576 | 4.93 | 0.81 |
2021-01-13 | 2.36 | 2.38 | 2.22 | 2.23 | -0.11 | -4.70 | 185,529 | 4,179 | 6.84 | 0.91 |
2021-01-12 | 2.35 | 2.40 | 2.27 | 2.34 | -0.04 | -1.68 | 120,942 | 2,823 | 5.46 | 0.60 |
2021-01-11 | 2.47 | 2.48 | 2.38 | 2.38 | -0.13 | -5.18 | 194,240 | 4,680 | 3.98 | 0.96 |
2021-01-08 | 2.53 | 2.53 | 2.46 | 2.51 | -0.02 | -0.79 | 98,981 | 2,464 | 2.77 | 0.49 |
2021-01-07 | 2.52 | 2.59 | 2.50 | 2.53 | 0.00 | 0.00 | 130,815 | 3,317 | 3.56 | 0.64 |
2021-01-06 | 2.61 | 2.63 | 2.49 | 2.53 | -0.08 | -3.07 | 176,147 | 4,498 | 5.36 | 0.87 |
2021-01-05 | 2.70 | 2.72 | 2.60 | 2.61 | -0.09 | -3.33 | 173,274 | 4,579 | 4.44 | 0.85 |
2021-01-04 | 2.64 | 2.74 | 2.61 | 2.70 | 0.09 | 3.45 | 194,136 | 5,210 | 4.98 | 0.96 |