盐津铺子(002847) 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(%) |
| 2020-09-18 | 140.64 | 145.82 | 139.60 | 141.12 | -1.88 | -1.31 | 11,685 | 16,724 | 4.35 | 0.93 |
| 2020-09-17 | 137.10 | 144.98 | 134.39 | 143.00 | 6.75 | 4.95 | 19,869 | 27,816 | 7.77 | 1.59 |
| 2020-09-16 | 142.69 | 143.48 | 134.05 | 136.25 | -6.75 | -4.72 | 12,804 | 17,559 | 6.59 | 1.02 |
| 2020-09-15 | 139.21 | 143.82 | 139.00 | 143.00 | 3.82 | 2.74 | 14,105 | 20,064 | 3.46 | 1.13 |
| 2020-09-14 | 139.08 | 142.00 | 132.50 | 139.18 | 0.10 | 0.07 | 18,446 | 25,410 | 6.83 | 1.47 |
| 2020-09-11 | 137.60 | 139.88 | 135.24 | 139.08 | 3.64 | 2.69 | 11,221 | 15,479 | 3.43 | 0.90 |
| 2020-09-10 | 132.90 | 138.56 | 130.71 | 135.44 | 6.44 | 4.99 | 20,359 | 27,451 | 6.09 | 1.62 |
| 2020-09-09 | 131.40 | 132.60 | 127.21 | 129.00 | -3.00 | -2.27 | 18,122 | 23,677 | 4.08 | 1.45 |
| 2020-09-08 | 138.91 | 140.99 | 127.02 | 132.00 | -7.10 | -5.10 | 21,665 | 28,555 | 10.04 | 1.73 |
| 2020-09-07 | 145.41 | 145.98 | 137.50 | 139.10 | -5.21 | -3.61 | 18,568 | 26,158 | 5.88 | 1.48 |
| 2020-09-04 | 141.00 | 146.51 | 139.90 | 144.31 | -3.52 | -2.38 | 25,378 | 36,362 | 4.47 | 2.03 |
| 2020-09-03 | 148.90 | 154.33 | 145.84 | 147.83 | -1.07 | -0.72 | 17,126 | 25,783 | 5.70 | 1.37 |
| 2020-09-02 | 146.16 | 151.99 | 145.40 | 148.90 | 2.90 | 1.99 | 16,739 | 24,873 | 4.51 | 1.34 |
| 2020-09-01 | 149.81 | 150.99 | 145.00 | 146.00 | -3.60 | -2.41 | 14,383 | 21,081 | 4.00 | 1.15 |
| 2020-08-31 | 148.47 | 154.58 | 147.00 | 149.60 | 0.96 | 0.65 | 15,549 | 23,364 | 5.10 | 1.24 |
| 2020-08-28 | 147.00 | 153.00 | 146.20 | 148.64 | 0.15 | 0.10 | 13,859 | 20,726 | 4.58 | 1.11 |
| 2020-08-27 | 143.31 | 152.99 | 143.30 | 148.49 | 6.09 | 4.28 | 18,017 | 26,770 | 6.80 | 1.44 |
| 2020-08-26 | 143.18 | 148.90 | 141.00 | 142.40 | -1.78 | -1.23 | 12,571 | 18,165 | 5.48 | 1.00 |
| 2020-08-25 | 142.33 | 145.85 | 141.40 | 144.18 | -1.59 | -1.09 | 13,435 | 19,333 | 3.05 | 1.07 |
| 2020-08-24 | 145.01 | 149.00 | 141.00 | 145.77 | 0.77 | 0.53 | 16,697 | 24,117 | 5.52 | 1.33 |
| 2020-08-21 | 137.00 | 148.00 | 136.00 | 145.00 | 9.00 | 6.62 | 20,920 | 30,081 | 8.82 | 1.67 |
| 2020-08-20 | 135.99 | 138.27 | 133.40 | 136.00 | -1.50 | -1.09 | 13,192 | 17,908 | 3.54 | 1.05 |
| 2020-08-19 | 136.00 | 142.20 | 135.03 | 137.50 | 1.59 | 1.17 | 15,740 | 21,731 | 5.28 | 1.26 |
| 2020-08-18 | 134.15 | 139.60 | 132.15 | 135.91 | 0.95 | 0.70 | 20,429 | 27,930 | 5.52 | 1.63 |
| 2020-08-17 | 131.35 | 137.45 | 129.03 | 134.96 | 1.18 | 0.88 | 26,339 | 35,205 | 6.29 | 2.10 |
| 2020-08-14 | 125.49 | 133.78 | 125.49 | 133.78 | 8.55 | 6.83 | 20,707 | 27,012 | 6.62 | 1.65 |
| 2020-08-13 | 131.00 | 131.50 | 122.38 | 125.23 | -2.61 | -2.04 | 20,222 | 25,350 | 7.13 | 1.61 |
| 2020-08-12 | 134.00 | 136.51 | 124.51 | 127.84 | -6.04 | -4.51 | 28,924 | 37,231 | 8.96 | 2.31 |
| 2020-08-11 | 130.10 | 138.77 | 130.10 | 133.88 | 6.07 | 4.75 | 25,349 | 34,316 | 6.78 | 2.02 |
| 2020-08-10 | 127.90 | 132.50 | 124.50 | 127.81 | -1.99 | -1.53 | 26,306 | 33,718 | 6.16 | 2.10 |
| 2020-08-07 | 126.94 | 133.89 | 123.07 | 129.80 | 5.10 | 4.09 | 28,511 | 36,793 | 8.68 | 2.28 |
| 2020-08-06 | 121.41 | 127.28 | 120.20 | 124.70 | 3.29 | 2.71 | 29,980 | 37,179 | 5.83 | 2.39 |
| 2020-08-05 | 115.00 | 123.00 | 114.00 | 121.41 | 8.33 | 7.37 | 47,602 | 56,736 | 7.96 | 3.80 |
| 2020-08-04 | 113.08 | 113.08 | 110.83 | 113.08 | 10.28 | 10.00 | 25,652 | 28,931 | 2.19 | 2.05 |
| 2020-08-03 | 104.50 | 105.43 | 101.00 | 102.80 | -1.82 | -1.74 | 26,256 | 26,806 | 4.23 | 2.10 |
| 2020-07-31 | 103.50 | 106.40 | 102.21 | 104.62 | 2.45 | 2.40 | 16,353 | 17,073 | 4.10 | 1.30 |
| 2020-07-30 | 103.54 | 104.50 | 102.15 | 102.17 | -1.88 | -1.81 | 10,728 | 11,088 | 2.26 | 0.86 |
| 2020-07-29 | 102.78 | 104.88 | 102.02 | 104.05 | 1.27 | 1.24 | 14,170 | 14,703 | 2.78 | 1.13 |
| 2020-07-28 | 99.99 | 104.20 | 98.24 | 102.78 | 4.18 | 4.24 | 20,302 | 20,730 | 6.04 | 1.62 |
| 2020-07-27 | 96.68 | 100.00 | 95.88 | 98.60 | 1.76 | 1.82 | 14,933 | 14,723 | 4.25 | 1.19 |
| 2020-07-24 | 100.00 | 100.79 | 95.53 | 96.84 | -3.16 | -3.16 | 21,053 | 20,547 | 5.26 | 1.68 |
| 2020-07-23 | 101.09 | 104.47 | 99.11 | 100.00 | -2.15 | -2.10 | 22,754 | 23,008 | 5.25 | 1.82 |
| 2020-07-22 | 98.81 | 104.00 | 98.03 | 102.15 | 2.80 | 2.82 | 21,958 | 22,237 | 6.01 | 1.75 |
| 2020-07-21 | 96.49 | 101.35 | 95.19 | 99.35 | 1.69 | 1.73 | 21,389 | 21,070 | 6.31 | 1.71 |
| 2020-07-20 | 98.17 | 100.31 | 93.16 | 97.66 | -1.11 | -1.12 | 32,503 | 31,236 | 7.24 | 2.59 |
| 2020-07-17 | 101.10 | 101.11 | 94.90 | 98.77 | -0.28 | -0.28 | 30,626 | 30,053 | 6.27 | 2.44 |
| 2020-07-16 | 107.39 | 109.68 | 99.05 | 99.05 | -8.37 | -7.79 | 23,326 | 24,241 | 9.90 | 1.86 |
| 2020-07-15 | 106.50 | 109.80 | 105.50 | 107.42 | 1.39 | 1.31 | 25,759 | 27,794 | 4.06 | 2.06 |
| 2020-07-14 | 114.00 | 114.00 | 104.00 | 106.03 | -9.48 | -8.21 | 34,578 | 37,222 | 8.66 | 2.76 |
| 2020-07-13 | 110.01 | 116.00 | 108.50 | 115.51 | 3.81 | 3.41 | 27,004 | 29,842 | 6.71 | 2.15 |
| 2020-07-10 | 106.88 | 114.71 | 105.81 | 111.70 | 4.82 | 4.51 | 23,865 | 26,405 | 8.33 | 1.90 |
| 2020-07-09 | 103.00 | 108.83 | 103.00 | 106.88 | 1.86 | 1.77 | 24,469 | 25,916 | 5.55 | 1.97 |
| 2020-07-08 | 98.68 | 106.66 | 98.31 | 105.02 | 5.69 | 5.73 | 31,917 | 32,949 | 8.41 | 2.57 |
| 2020-07-07 | 98.00 | 102.54 | 94.05 | 99.33 | 2.97 | 3.08 | 30,317 | 29,652 | 8.81 | 2.44 |
| 2020-07-06 | 93.49 | 98.47 | 92.00 | 96.36 | 2.87 | 3.07 | 35,029 | 33,543 | 6.92 | 2.82 |
| 2020-07-03 | 95.00 | 96.34 | 91.00 | 93.49 | -2.01 | -2.10 | 24,747 | 22,989 | 5.59 | 2.00 |
| 2020-07-02 | 93.55 | 97.38 | 92.32 | 95.50 | 1.61 | 1.71 | 23,801 | 22,700 | 5.39 | 1.92 |
| 2020-07-01 | 94.54 | 97.96 | 92.00 | 93.89 | -1.33 | -1.40 | 26,882 | 25,194 | 6.26 | 2.17 |
