周大生（002867）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(%)
2019-12-11	18.94	19.05	18.86	19.01	0.15	0.80	25,315	4,802	1.01	1.02
2019-12-10	18.82	19.09	18.72	18.86	-0.05	-0.26	25,984	4,908	1.96	1.05
2019-12-09	18.93	19.09	18.74	18.91	-0.13	-0.68	36,620	6,917	1.84	1.48
2019-12-06	18.90	19.15	18.70	19.04	0.05	0.26	26,004	4,929	2.37	1.05
2019-12-05	19.14	19.18	18.87	18.99	-0.16	-0.84	45,954	8,738	1.62	1.86
2019-12-04	18.85	19.34	18.70	19.15	0.43	2.30	65,425	12,472	3.42	2.64
2019-12-03	17.95	18.89	17.90	18.72	0.74	4.12	66,177	12,207	5.51	2.67
2019-12-02	17.30	18.15	17.25	17.98	0.67	3.87	52,877	9,403	5.20	2.14
2019-11-29	17.48	17.51	17.25	17.31	-0.17	-0.97	24,219	4,199	1.49	0.98
2019-11-28	17.51	17.60	17.43	17.48	-0.07	-0.40	17,501	3,061	0.97	0.71
2019-11-27	17.65	17.88	17.43	17.55	-0.09	-0.51	28,690	5,052	2.55	1.16
2019-11-26	17.49	17.78	17.49	17.64	0.00	0.00	16,046	2,835	1.64	0.65
2019-11-25	17.65	17.82	17.41	17.64	-0.07	-0.40	22,684	3,990	2.32	0.92
2019-11-22	18.03	18.14	17.62	17.71	-0.23	-1.28	33,328	5,941	2.90	1.35
2019-11-21	18.22	18.28	17.90	17.94	-0.29	-1.59	25,813	4,645	2.08	1.04
2019-11-20	18.34	18.37	18.06	18.23	-0.06	-0.33	34,509	6,294	1.69	1.39
2019-11-19	18.02	18.37	18.02	18.29	0.28	1.55	33,279	6,063	1.94	1.35
2019-11-18	17.98	18.08	17.81	18.01	0.02	0.11	30,153	5,410	1.50	1.22
2019-11-15	18.11	18.38	17.94	17.99	-0.19	-1.05	26,463	4,810	2.42	1.07
2019-11-14	18.25	18.33	18.01	18.18	-0.12	-0.66	34,521	6,271	1.75	1.40
2019-11-13	17.65	18.42	17.65	18.30	0.54	3.04	57,575	10,453	4.34	2.33
2019-11-12	17.46	17.81	17.46	17.76	0.34	1.95	45,947	8,129	2.01	1.86
2019-11-11	17.52	17.56	17.28	17.42	-0.10	-0.57	29,569	5,154	1.60	1.20
2019-11-08	17.42	17.64	17.31	17.52	0.04	0.23	58,334	10,226	1.89	2.36
2019-11-07	17.45	17.56	17.23	17.48	0.06	0.34	70,385	12,256	1.89	2.84
2019-11-06	17.89	17.89	17.41	17.42	-0.51	-2.84	53,010	9,303	2.68	2.14
2019-11-05	17.84	17.94	17.60	17.93	0.10	0.56	37,474	6,655	1.91	1.51
2019-11-04	17.92	18.06	17.78	17.83	-0.07	-0.39	41,962	7,500	1.56	1.70
2019-11-01	17.95	18.26	17.77	17.90	-0.08	-0.44	60,993	10,967	2.73	2.47
2019-10-31	19.10	19.10	17.96	17.98	-1.17	-6.11	99,991	18,367	5.95	4.04
2019-10-30	20.00	20.00	18.78	19.15	-1.63	-7.84	110,939	21,286	5.87	4.48
2019-10-29	20.55	20.84	20.42	20.78	0.04	0.19	27,323	5,642	2.03	1.10
2019-10-28	20.13	20.87	20.12	20.74	0.42	2.07	39,353	8,114	3.69	1.59
2019-10-25	19.76	20.45	19.73	20.32	0.54	2.73	31,856	6,416	3.64	1.29
2019-10-24	20.16	20.16	19.60	19.78	-0.44	-2.18	34,065	6,738	2.77	1.38
2019-10-23	19.84	20.27	19.77	20.22	0.47	2.38	34,634	6,947	2.53	1.40
2019-10-22	19.64	19.98	19.58	19.75	0.10	0.51	21,488	4,245	2.04	0.87
2019-10-21	19.70	19.75	19.40	19.65	0.05	0.26	29,059	5,698	1.79	1.17
2019-10-18	20.41	20.44	19.60	19.60	-0.74	-3.64	44,639	8,867	4.13	1.80
2019-10-17	20.47	20.65	20.20	20.34	-0.03	-0.15	18,282	3,735	2.21	0.74
2019-10-16	20.79	20.95	20.30	20.37	-0.42	-2.02	21,067	4,321	3.13	0.85
2019-10-15	20.70	20.99	20.61	20.79	0.10	0.48	19,227	4,007	1.84	0.78
2019-10-14	20.54	20.83	20.52	20.69	0.17	0.83	24,079	4,980	1.51	0.97
2019-10-11	20.69	20.81	20.45	20.52	-0.27	-1.30	22,574	4,636	1.73	0.91
2019-10-10	21.03	21.12	20.66	20.79	-0.19	-0.91	25,111	5,217	2.19	1.02
2019-10-09	21.00	21.26	20.91	20.98	-0.06	-0.29	13,291	2,795	1.66	0.54
2019-10-08	20.88	21.28	20.51	21.04	0.29	1.40	31,142	6,525	3.71	1.26

起始日期	上市日
截止日期	今日

周大生 (002867)

周大生(002867) 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