盐津铺子（002847）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(%)
2019-12-06	37.68	37.84	37.30	37.80	0.15	0.40	9,848	3,706	1.43	2.73
2019-12-05	37.20	37.84	37.00	37.65	0.55	1.48	12,276	4,606	2.26	3.40
2019-12-04	37.16	37.92	37.00	37.10	-0.58	-1.54	9,914	3,708	2.44	2.75
2019-12-03	37.07	37.84	35.60	37.68	0.68	1.84	20,511	7,512	6.05	5.69
2019-12-02	37.10	37.90	36.86	37.00	-0.47	-1.25	8,608	3,196	2.78	2.39
2019-11-29	37.62	38.09	36.82	37.47	-0.14	-0.37	9,693	3,626	3.38	2.69
2019-11-28	38.30	38.67	37.55	37.61	-0.68	-1.78	11,569	4,389	2.93	3.21
2019-11-27	39.24	39.24	38.00	38.29	-0.22	-0.57	9,952	3,828	3.22	2.76
2019-11-26	39.38	39.75	38.30	38.51	-1.18	-2.97	12,067	4,682	3.65	3.35
2019-11-25	39.44	39.70	38.15	39.69	0.38	0.97	15,544	6,052	3.94	4.31
2019-11-22	40.90	41.08	38.44	39.31	-1.50	-3.68	23,335	9,256	6.47	6.47
2019-11-21	40.45	41.50	40.20	40.81	-0.09	-0.22	14,148	5,779	3.18	3.92
2019-11-20	40.99	41.41	40.10	40.90	0.14	0.34	17,529	7,117	3.21	4.86
2019-11-19	39.11	41.18	39.11	40.76	1.36	3.45	32,463	13,136	5.25	9.00
2019-11-18	39.33	40.09	38.35	39.40	-0.21	-0.53	20,363	7,971	4.39	5.65
2019-11-15	39.43	40.38	39.24	39.61	-0.12	-0.30	20,520	8,169	2.87	5.69
2019-11-14	38.75	39.95	38.46	39.73	1.33	3.46	22,045	8,684	3.88	6.11
2019-11-13	37.16	38.94	36.99	38.40	1.30	3.50	21,536	8,250	5.26	5.97
2019-11-12	37.29	37.50	36.60	37.10	0.40	1.09	11,714	4,342	2.45	3.25
2019-11-11	37.31	37.96	36.60	36.70	-0.90	-2.39	9,959	3,698	3.62	2.76
2019-11-08	38.00	38.50	37.43	37.60	-0.07	-0.19	13,491	5,125	2.84	3.74
2019-11-07	37.80	38.40	37.40	37.67	-0.46	-1.21	9,921	3,756	2.62	2.75
2019-11-06	39.00	39.00	37.60	38.13	-0.67	-1.73	12,542	4,789	3.61	3.48
2019-11-05	38.36	39.37	38.13	38.80	-0.12	-0.31	17,209	6,674	3.19	4.77
2019-11-04	37.70	39.39	37.70	38.92	0.77	2.02	19,814	7,707	4.43	5.49
2019-11-01	37.58	38.56	36.20	38.15	0.85	2.28	21,479	8,063	6.33	5.96
2019-10-31	38.56	39.20	37.28	37.30	-1.26	-3.27	17,908	6,809	4.98	4.97
2019-10-30	40.54	40.54	37.51	38.56	-1.97	-4.86	29,707	11,481	7.48	8.24
2019-10-29	39.55	41.32	39.55	40.53	0.53	1.33	25,777	10,430	4.43	7.15
2019-10-28	40.00	41.25	39.41	40.00	-0.42	-1.04	25,219	10,087	4.55	6.99
2019-10-25	38.70	40.70	38.48	40.42	1.61	4.15	19,829	7,837	5.72	5.50
2019-10-24	38.30	39.14	38.16	38.81	0.06	0.15	14,722	5,689	2.53	4.08
2019-10-23	39.38	39.76	38.20	38.75	-0.93	-2.34	23,359	9,097	3.93	6.48
2019-10-22	39.36	40.20	38.83	39.68	0.42	1.07	26,551	10,471	3.49	7.36
2019-10-21	39.99	40.35	38.00	39.26	-0.87	-2.17	41,212	16,189	5.86	11.43
2019-10-18	40.25	43.47	39.00	40.13	-0.59	-1.45	55,390	22,792	10.98	15.36
2019-10-17	37.93	41.50	37.78	40.72	2.62	6.88	58,642	23,434	9.76	16.26
2019-10-16	37.05	38.89	36.68	38.10	0.72	1.93	46,672	17,598	5.91	12.94
2019-10-15	35.90	37.43	35.51	37.38	1.48	4.12	47,435	17,262	5.35	13.15
2019-10-14	36.01	36.74	35.59	35.90	0.02	0.06	21,245	7,668	3.21	5.89
2019-10-11	36.16	37.17	35.83	35.88	-0.91	-2.47	20,416	7,389	3.64	5.66
2019-10-10	36.39	37.20	35.73	36.79	0.54	1.49	23,592	8,601	4.06	6.54
2019-10-09	35.30	36.39	34.82	36.25	0.96	2.72	24,198	8,629	4.45	6.71
2019-10-08	37.57	37.57	34.98	35.29	-2.28	-6.07	35,524	12,861	6.89	9.85

起始日期	上市日
截止日期	今日

盐津铺子 (002847)

盐津铺子(002847) 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