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(%) |
| 2020-03-30 | 52.58 | 54.90 | 51.81 | 53.31 | 0.71 | 1.35 | 19,096 | 10,256 | 5.87 | 1.54 |
| 2020-03-27 | 53.00 | 54.00 | 51.89 | 52.60 | -0.50 | -0.94 | 15,843 | 8,387 | 3.97 | 1.28 |
| 2020-03-26 | 51.90 | 53.38 | 51.00 | 53.10 | 1.21 | 2.33 | 22,552 | 11,803 | 4.59 | 1.82 |
| 2020-03-25 | 50.61 | 52.70 | 50.30 | 51.89 | 2.12 | 4.26 | 21,766 | 11,232 | 4.82 | 1.76 |
| 2020-03-24 | 48.16 | 50.20 | 47.66 | 49.77 | 2.58 | 5.47 | 18,671 | 9,156 | 5.38 | 1.51 |
| 2020-03-23 | 48.69 | 50.00 | 47.15 | 47.19 | -2.39 | -4.82 | 16,219 | 7,819 | 5.75 | 1.31 |
| 2020-03-20 | 50.36 | 50.61 | 48.51 | 49.58 | -0.28 | -0.56 | 17,047 | 8,412 | 4.21 | 1.37 |
| 2020-03-19 | 51.39 | 52.16 | 47.40 | 49.86 | -1.02 | -2.00 | 28,897 | 14,320 | 9.36 | 2.33 |
| 2020-03-18 | 53.79 | 54.54 | 50.22 | 50.88 | -3.12 | -5.78 | 29,723 | 15,676 | 8.00 | 2.40 |
| 2020-03-17 | 50.67 | 54.00 | 49.00 | 54.00 | 3.87 | 7.72 | 24,012 | 12,285 | 9.97 | 1.94 |
| 2020-03-16 | 51.80 | 54.20 | 49.80 | 50.13 | -1.47 | -2.85 | 30,798 | 16,062 | 8.53 | 2.48 |
| 2020-03-13 | 49.79 | 54.60 | 49.75 | 51.60 | -1.07 | -2.03 | 25,014 | 12,922 | 9.21 | 2.02 |
| 2020-03-12 | 51.28 | 54.49 | 51.28 | 52.67 | -2.74 | -4.95 | 28,847 | 15,343 | 5.79 | 2.33 |
| 2020-03-11 | 51.50 | 56.00 | 50.87 | 55.41 | 3.51 | 6.76 | 33,008 | 17,637 | 9.88 | 2.66 |
| 2020-03-10 | 49.04 | 52.70 | 49.04 | 51.90 | 1.69 | 3.37 | 30,881 | 15,834 | 7.29 | 2.49 |
| 2020-03-09 | 49.50 | 51.71 | 48.28 | 50.21 | -0.82 | -1.61 | 29,917 | 14,987 | 6.72 | 2.41 |
| 2020-03-06 | 50.85 | 51.98 | 49.11 | 51.03 | 0.18 | 0.35 | 35,542 | 17,965 | 5.64 | 2.87 |
| 2020-03-05 | 50.91 | 53.10 | 49.10 | 50.85 | 0.55 | 1.09 | 39,256 | 20,294 | 7.95 | 3.17 |
| 2020-03-04 | 48.61 | 50.88 | 48.33 | 50.30 | 1.93 | 3.99 | 34,858 | 17,356 | 5.27 | 2.81 |
| 2020-03-03 | 52.00 | 52.00 | 47.78 | 48.37 | -2.29 | -4.52 | 43,904 | 21,859 | 8.33 | 3.54 |
| 2020-03-02 | 48.38 | 52.12 | 47.02 | 50.66 | 3.27 | 6.90 | 39,172 | 19,475 | 10.76 | 3.16 |
| 2020-02-28 | 45.02 | 49.89 | 45.02 | 47.39 | 1.06 | 2.29 | 49,051 | 23,337 | 10.51 | 3.96 |
| 2020-02-27 | 44.17 | 47.51 | 44.17 | 46.33 | 2.83 | 6.51 | 31,807 | 14,608 | 7.68 | 2.57 |
| 2020-02-26 | 44.75 | 46.00 | 43.01 | 43.50 | -1.36 | -3.03 | 23,776 | 10,600 | 6.67 | 1.92 |
| 2020-02-25 | 43.54 | 45.40 | 43.54 | 44.86 | -0.50 | -1.10 | 25,666 | 11,438 | 4.10 | 2.07 |
| 2020-02-24 | 44.00 | 46.30 | 43.05 | 45.36 | 1.65 | 3.77 | 32,450 | 14,365 | 7.44 | 2.62 |
| 2020-02-21 | 43.68 | 44.73 | 43.35 | 43.71 | -0.69 | -1.55 | 27,779 | 12,166 | 3.11 | 2.24 |
| 2020-02-20 | 43.12 | 45.10 | 43.10 | 44.40 | 1.42 | 3.30 | 40,630 | 17,886 | 4.65 | 3.28 |
| 2020-02-19 | 41.60 | 44.20 | 40.50 | 42.98 | 1.53 | 3.69 | 45,840 | 19,556 | 8.93 | 3.70 |
| 2020-02-18 | 39.09 | 42.20 | 38.61 | 41.45 | 2.07 | 5.26 | 39,781 | 16,175 | 9.12 | 3.21 |
| 2020-02-17 | 39.33 | 40.10 | 38.50 | 39.38 | 0.09 | 0.23 | 28,086 | 10,960 | 4.07 | 2.27 |
| 2020-02-14 | 38.00 | 39.75 | 38.00 | 39.29 | 0.04 | 0.10 | 13,905 | 5,466 | 4.46 | 1.12 |
| 2020-02-13 | 39.80 | 40.81 | 39.25 | 39.25 | -0.64 | -1.60 | 15,776 | 6,297 | 3.91 | 1.27 |
| 2020-02-12 | 40.09 | 40.56 | 39.37 | 39.89 | -0.11 | -0.28 | 18,520 | 7,388 | 2.98 | 1.49 |
| 2020-02-11 | 41.19 | 41.19 | 39.20 | 40.00 | -0.64 | -1.57 | 16,683 | 6,677 | 4.90 | 1.35 |
| 2020-02-10 | 39.10 | 41.50 | 39.00 | 40.64 | 1.44 | 3.67 | 29,551 | 11,856 | 6.38 | 8.19 |
| 2020-02-07 | 36.08 | 39.93 | 35.85 | 39.20 | 2.69 | 7.37 | 33,349 | 12,771 | 11.18 | 9.25 |
| 2020-02-06 | 35.68 | 36.94 | 35.50 | 36.51 | 0.28 | 0.77 | 20,702 | 7,468 | 3.97 | 5.74 |
| 2020-02-05 | 37.03 | 37.64 | 35.86 | 36.23 | -0.80 | -2.16 | 32,080 | 11,778 | 4.81 | 8.89 |
| 2020-02-04 | 36.10 | 37.70 | 35.60 | 37.03 | 0.66 | 1.81 | 26,252 | 9,629 | 5.77 | 7.28 |
| 2020-02-03 | 36.37 | 37.20 | 36.37 | 36.37 | -4.04 | -10.00 | 20,590 | 7,493 | 2.05 | 5.71 |
| 2020-01-23 | 39.47 | 41.79 | 39.47 | 40.41 | -1.14 | -2.74 | 26,927 | 10,920 | 5.58 | 7.47 |
| 2020-01-22 | 41.71 | 42.16 | 41.00 | 41.55 | -0.25 | -0.60 | 23,297 | 9,655 | 2.78 | 6.46 |
| 2020-01-21 | 40.99 | 42.52 | 40.52 | 41.80 | 0.92 | 2.25 | 42,363 | 17,659 | 4.89 | 11.75 |
| 2020-01-20 | 40.84 | 41.68 | 39.50 | 40.88 | 2.90 | 7.64 | 69,340 | 28,057 | 5.74 | 19.22 |
| 2020-01-17 | 38.20 | 38.34 | 37.50 | 37.98 | -0.32 | -0.84 | 14,562 | 5,528 | 2.19 | 4.04 |
| 2020-01-16 | 38.30 | 38.40 | 37.20 | 38.30 | 0.03 | 0.08 | 13,848 | 5,246 | 3.14 | 3.84 |
| 2020-01-15 | 37.30 | 38.68 | 36.95 | 38.27 | 0.87 | 2.33 | 23,744 | 9,040 | 4.63 | 6.58 |
| 2020-01-14 | 37.92 | 38.13 | 37.38 | 37.40 | -0.70 | -1.84 | 14,371 | 5,398 | 1.97 | 3.98 |
| 2020-01-13 | 38.25 | 38.29 | 36.90 | 38.10 | -0.09 | -0.24 | 28,781 | 10,844 | 3.64 | 7.98 |
| 2020-01-10 | 36.26 | 38.50 | 36.26 | 38.19 | 1.76 | 4.83 | 35,768 | 13,368 | 6.15 | 9.92 |
| 2020-01-09 | 36.43 | 36.69 | 35.93 | 36.43 | 0.23 | 0.64 | 17,601 | 6,382 | 2.10 | 4.88 |
| 2020-01-08 | 36.40 | 36.54 | 36.02 | 36.20 | -0.20 | -0.55 | 14,063 | 5,096 | 1.43 | 3.90 |
| 2020-01-07 | 35.90 | 36.84 | 35.90 | 36.40 | 0.37 | 1.03 | 19,194 | 6,974 | 2.61 | 5.32 |
| 2020-01-06 | 35.86 | 36.50 | 35.50 | 36.03 | 0.00 | 0.00 | 15,253 | 5,496 | 2.78 | 4.23 |
| 2020-01-03 | 35.80 | 36.50 | 35.79 | 36.03 | 0.11 | 0.31 | 22,079 | 7,997 | 1.98 | 6.12 |
| 2020-01-02 | 36.50 | 36.80 | 35.40 | 35.92 | -0.18 | -0.50 | 26,435 | 9,472 | 3.88 | 7.33 |
