周大生(002867) 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(%) |
| 2020-09-25 | 25.00 | 25.66 | 25.00 | 25.37 | 0.35 | 1.40 | 17,224 | 4,365 | 2.64 | 0.24 |
| 2020-09-24 | 25.29 | 25.42 | 24.74 | 25.02 | -0.46 | -1.81 | 19,423 | 4,854 | 2.67 | 0.27 |
| 2020-09-23 | 25.69 | 25.89 | 25.13 | 25.48 | -0.14 | -0.55 | 28,938 | 7,347 | 2.97 | 0.40 |
| 2020-09-22 | 26.55 | 26.55 | 25.53 | 25.62 | -0.98 | -3.68 | 31,495 | 8,177 | 3.83 | 0.44 |
| 2020-09-21 | 25.96 | 26.96 | 25.80 | 26.60 | 0.64 | 2.47 | 48,782 | 12,960 | 4.47 | 0.67 |
| 2020-09-18 | 25.21 | 26.33 | 25.21 | 25.96 | 0.47 | 1.84 | 32,357 | 8,369 | 4.39 | 0.45 |
| 2020-09-17 | 25.81 | 25.84 | 25.01 | 25.49 | -0.09 | -0.35 | 32,171 | 8,149 | 3.24 | 0.44 |
| 2020-09-16 | 25.33 | 26.45 | 25.12 | 25.58 | 0.20 | 0.79 | 53,962 | 13,976 | 5.24 | 0.75 |
| 2020-09-15 | 25.32 | 25.39 | 24.51 | 25.38 | 0.26 | 1.04 | 30,866 | 7,684 | 3.50 | 0.43 |
| 2020-09-14 | 25.21 | 25.76 | 25.02 | 25.12 | -0.26 | -1.02 | 26,379 | 6,670 | 2.92 | 0.36 |
| 2020-09-11 | 25.01 | 25.80 | 24.75 | 25.38 | 0.27 | 1.08 | 22,122 | 5,546 | 4.18 | 0.31 |
| 2020-09-10 | 25.51 | 26.20 | 25.08 | 25.11 | -0.35 | -1.37 | 30,628 | 7,830 | 4.40 | 0.42 |
| 2020-09-09 | 26.53 | 26.53 | 25.33 | 25.46 | -1.12 | -4.21 | 61,444 | 15,797 | 4.51 | 0.85 |
| 2020-09-08 | 25.95 | 26.67 | 25.11 | 26.58 | 0.93 | 3.63 | 68,583 | 17,892 | 6.08 | 0.95 |
| 2020-09-07 | 25.63 | 27.10 | 25.50 | 25.65 | 0.11 | 0.43 | 80,764 | 21,303 | 6.26 | 1.12 |
| 2020-09-04 | 25.10 | 25.64 | 24.81 | 25.54 | -0.02 | -0.08 | 30,941 | 7,861 | 3.25 | 0.43 |
| 2020-09-03 | 26.21 | 26.40 | 25.25 | 25.56 | -0.74 | -2.81 | 59,169 | 15,207 | 4.37 | 0.82 |
| 2020-09-02 | 26.80 | 26.90 | 26.09 | 26.30 | -0.28 | -1.05 | 53,882 | 14,196 | 3.05 | 0.75 |
| 2020-09-01 | 26.20 | 27.10 | 26.06 | 26.58 | 0.52 | 2.00 | 59,013 | 15,702 | 3.99 | 0.82 |
| 2020-08-31 | 25.20 | 26.36 | 24.90 | 26.06 | 0.85 | 3.37 | 76,133 | 19,765 | 5.79 | 1.05 |
| 2020-08-28 | 24.41 | 25.36 | 24.30 | 25.21 | 0.52 | 2.11 | 43,924 | 10,955 | 4.29 | 0.61 |
| 2020-08-27 | 24.54 | 24.95 | 24.05 | 24.69 | 0.19 | 0.78 | 57,948 | 14,197 | 3.67 | 0.80 |
| 2020-08-26 | 25.73 | 25.86 | 24.28 | 24.50 | -1.18 | -4.60 | 83,239 | 20,624 | 6.15 | 1.15 |
| 2020-08-25 | 25.99 | 26.27 | 25.43 | 25.68 | -0.36 | -1.38 | 49,325 | 12,784 | 3.23 | 0.68 |
| 2020-08-24 | 26.95 | 26.97 | 25.80 | 26.04 | -0.56 | -2.11 | 55,440 | 14,469 | 4.40 | 0.77 |
| 2020-08-21 | 25.60 | 26.80 | 25.60 | 26.60 | 1.17 | 4.60 | 61,595 | 16,270 | 4.72 | 0.85 |
| 2020-08-20 | 25.60 | 26.27 | 25.11 | 25.43 | -0.38 | -1.47 | 59,556 | 15,246 | 4.49 | 0.82 |
| 2020-08-19 | 26.67 | 26.67 | 25.65 | 25.81 | -0.72 | -2.71 | 53,998 | 14,133 | 3.84 | 0.75 |
| 2020-08-18 | 26.90 | 26.97 | 26.38 | 26.53 | -0.12 | -0.45 | 40,408 | 10,751 | 2.21 | 0.56 |
| 2020-08-17 | 26.57 | 26.80 | 26.05 | 26.65 | 0.08 | 0.30 | 63,663 | 16,877 | 2.82 | 0.88 |
| 2020-08-14 | 25.76 | 26.58 | 25.45 | 26.57 | 0.81 | 3.14 | 67,361 | 17,577 | 4.39 | 0.93 |
| 2020-08-13 | 25.81 | 26.16 | 25.38 | 25.76 | 0.05 | 0.19 | 36,870 | 9,475 | 3.03 | 0.51 |
| 2020-08-12 | 26.40 | 26.60 | 24.93 | 25.71 | -0.70 | -2.65 | 80,509 | 20,584 | 6.32 | 1.11 |
| 2020-08-11 | 26.93 | 27.48 | 26.40 | 26.41 | -0.45 | -1.68 | 50,461 | 13,600 | 4.02 | 0.70 |
| 2020-08-10 | 27.06 | 27.43 | 26.40 | 26.86 | -0.09 | -0.33 | 52,361 | 14,093 | 3.82 | 0.72 |
| 2020-08-07 | 27.66 | 27.99 | 26.70 | 26.95 | -0.62 | -2.25 | 57,280 | 15,650 | 4.68 | 0.79 |
| 2020-08-06 | 28.48 | 28.48 | 26.89 | 27.57 | -0.69 | -2.44 | 102,166 | 28,041 | 5.63 | 1.41 |
| 2020-08-05 | 28.70 | 28.86 | 27.88 | 28.26 | 0.09 | 0.32 | 81,540 | 23,009 | 3.48 | 1.13 |
| 2020-08-04 | 29.15 | 29.15 | 28.03 | 28.17 | -1.14 | -3.89 | 78,537 | 22,335 | 3.82 | 1.09 |
| 2020-08-03 | 30.18 | 30.18 | 28.61 | 29.31 | -0.95 | -3.14 | 104,273 | 30,379 | 5.19 | 1.44 |
| 2020-07-31 | 28.37 | 30.56 | 28.37 | 30.26 | 1.56 | 5.44 | 73,518 | 21,776 | 7.63 | 1.02 |
| 2020-07-30 | 28.96 | 29.96 | 28.20 | 28.70 | -0.21 | -0.73 | 66,579 | 19,399 | 6.09 | 0.92 |
| 2020-07-29 | 28.65 | 29.16 | 28.16 | 28.91 | 0.30 | 1.05 | 51,683 | 14,838 | 3.50 | 0.71 |
| 2020-07-28 | 30.80 | 30.95 | 28.46 | 28.61 | -0.90 | -3.05 | 102,214 | 30,122 | 8.44 | 1.41 |
| 2020-07-27 | 28.44 | 31.00 | 28.44 | 29.51 | 1.30 | 4.61 | 134,546 | 40,340 | 9.07 | 1.86 |
| 2020-07-24 | 29.32 | 29.73 | 28.08 | 28.21 | -1.20 | -4.08 | 56,487 | 16,303 | 5.61 | 0.78 |
| 2020-07-23 | 29.63 | 30.54 | 28.66 | 29.41 | -0.36 | -1.21 | 66,761 | 19,560 | 6.32 | 0.92 |
| 2020-07-22 | 30.60 | 30.97 | 29.50 | 29.77 | 0.14 | 0.47 | 76,701 | 23,186 | 4.96 | 1.06 |
| 2020-07-21 | 29.66 | 30.19 | 28.72 | 29.63 | 0.45 | 1.54 | 63,586 | 18,817 | 5.04 | 0.88 |
| 2020-07-20 | 30.03 | 30.25 | 28.32 | 29.18 | -0.67 | -2.24 | 96,344 | 27,886 | 6.47 | 1.33 |
| 2020-07-17 | 29.00 | 30.10 | 28.25 | 29.85 | 0.14 | 0.47 | 69,160 | 20,293 | 6.23 | 0.96 |
| 2020-07-16 | 33.01 | 33.01 | 29.71 | 29.71 | -3.30 | -10.00 | 110,489 | 33,773 | 10.00 | 1.53 |
| 2020-07-15 | 34.99 | 35.00 | 32.28 | 33.01 | -1.55 | -4.49 | 100,137 | 33,237 | 7.87 | 1.38 |
| 2020-07-14 | 32.47 | 35.04 | 30.98 | 34.56 | 2.11 | 6.50 | 99,217 | 32,024 | 12.51 | 1.37 |
| 2020-07-13 | 29.22 | 32.45 | 28.88 | 32.45 | 2.95 | 10.00 | 91,152 | 28,207 | 12.10 | 1.26 |
| 2020-07-10 | 30.30 | 30.34 | 29.35 | 29.50 | -0.50 | -1.67 | 71,795 | 21,343 | 3.30 | 0.99 |
| 2020-07-09 | 28.70 | 31.18 | 28.64 | 30.00 | 1.35 | 4.71 | 130,153 | 38,802 | 8.87 | 1.80 |
| 2020-07-08 | 28.50 | 29.34 | 27.36 | 28.65 | 0.15 | 0.53 | 93,103 | 26,338 | 6.95 | 1.29 |
| 2020-07-07 | 27.01 | 29.03 | 25.60 | 28.50 | 2.11 | 8.00 | 119,659 | 33,322 | 13.00 | 1.65 |
| 2020-07-06 | 23.81 | 26.39 | 23.77 | 26.39 | 2.40 | 10.00 | 113,828 | 29,153 | 10.92 | 1.57 |
| 2020-07-03 | 24.10 | 25.04 | 23.80 | 23.99 | -0.78 | -3.15 | 124,541 | 30,367 | 5.01 | 1.72 |
| 2020-07-02 | 22.45 | 24.97 | 22.45 | 24.77 | 2.07 | 9.12 | 168,620 | 40,958 | 11.10 | 2.33 |
| 2020-07-01 | 22.42 | 22.75 | 21.90 | 22.70 | 0.53 | 2.39 | 62,995 | 14,119 | 3.83 | 0.87 |
