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(%) |
| 2021-03-01 | 33.00 | 33.65 | 32.50 | 33.16 | 0.70 | 2.16 | 62,957 | 20,902 | 3.54 | 0.87 |
| 2021-02-26 | 33.30 | 33.98 | 31.75 | 32.46 | -2.02 | -5.86 | 79,405 | 25,881 | 6.47 | 1.10 |
| 2021-02-25 | 34.91 | 36.18 | 33.90 | 34.48 | -0.30 | -0.86 | 104,603 | 36,538 | 6.56 | 1.45 |
| 2021-02-24 | 38.00 | 38.05 | 34.50 | 34.78 | -3.22 | -8.47 | 123,456 | 44,164 | 9.34 | 1.71 |
| 2021-02-23 | 36.18 | 39.38 | 36.18 | 38.00 | 1.51 | 4.14 | 109,659 | 41,673 | 8.77 | 1.52 |
| 2021-02-22 | 35.70 | 38.04 | 35.16 | 36.49 | 1.13 | 3.20 | 89,861 | 33,206 | 8.14 | 1.24 |
| 2021-02-19 | 36.23 | 36.24 | 33.02 | 35.36 | -0.54 | -1.50 | 72,574 | 25,353 | 8.97 | 1.00 |
| 2021-02-18 | 34.92 | 36.64 | 34.88 | 35.90 | 1.79 | 5.25 | 84,544 | 30,373 | 5.16 | 1.17 |
| 2021-02-10 | 34.25 | 34.50 | 33.40 | 34.11 | 0.07 | 0.21 | 48,725 | 16,545 | 3.23 | 0.67 |
| 2021-02-09 | 33.98 | 35.11 | 33.61 | 34.04 | -0.25 | -0.73 | 60,301 | 20,606 | 4.37 | 0.83 |
| 2021-02-08 | 31.94 | 34.32 | 31.50 | 34.29 | 1.79 | 5.51 | 74,892 | 25,007 | 8.68 | 1.04 |
| 2021-02-05 | 33.33 | 34.28 | 32.50 | 32.50 | -0.42 | -1.28 | 65,447 | 21,862 | 5.41 | 0.91 |
| 2021-02-04 | 33.55 | 34.66 | 32.32 | 32.92 | -0.91 | -2.69 | 75,670 | 25,165 | 6.92 | 1.05 |
| 2021-02-03 | 33.78 | 34.11 | 33.39 | 33.83 | -0.27 | -0.79 | 73,107 | 24,646 | 2.11 | 1.01 |
| 2021-02-02 | 32.50 | 34.56 | 32.33 | 34.10 | 1.60 | 4.92 | 110,565 | 37,521 | 6.86 | 1.53 |
| 2021-02-01 | 31.25 | 33.40 | 31.25 | 32.50 | 1.19 | 3.80 | 105,491 | 34,524 | 6.87 | 1.46 |
| 2021-01-29 | 32.13 | 32.30 | 30.68 | 31.31 | -0.79 | -2.46 | 82,881 | 26,178 | 5.05 | 1.15 |
| 2021-01-28 | 31.22 | 32.46 | 31.22 | 32.10 | 0.42 | 1.33 | 75,808 | 24,276 | 3.91 | 1.05 |
| 2021-01-27 | 31.52 | 32.27 | 30.82 | 31.68 | 0.30 | 0.96 | 50,204 | 15,891 | 4.62 | 0.69 |
| 2021-01-26 | 31.00 | 31.88 | 30.18 | 31.38 | -0.34 | -1.07 | 69,014 | 21,526 | 5.36 | 0.95 |
| 2021-01-25 | 31.52 | 32.00 | 31.11 | 31.72 | 0.47 | 1.50 | 133,113 | 42,003 | 2.85 | 1.84 |
| 2021-01-22 | 31.80 | 32.60 | 31.05 | 31.25 | -1.07 | -3.31 | 103,004 | 32,645 | 4.80 | 1.42 |
| 2021-01-21 | 31.75 | 33.20 | 31.56 | 32.32 | 0.65 | 2.05 | 123,626 | 39,823 | 5.18 | 1.71 |
| 2021-01-20 | 28.86 | 31.67 | 28.81 | 31.67 | 2.88 | 10.00 | 101,617 | 31,055 | 9.93 | 1.41 |
| 2021-01-19 | 27.55 | 29.26 | 27.40 | 28.79 | 1.35 | 4.92 | 90,358 | 25,742 | 6.78 | 1.25 |
| 2021-01-18 | 27.05 | 27.67 | 26.31 | 27.44 | 0.31 | 1.14 | 60,574 | 16,479 | 5.01 | 0.84 |
| 2021-01-15 | 26.79 | 27.19 | 26.31 | 27.13 | 0.61 | 2.30 | 57,911 | 15,555 | 3.32 | 0.80 |
| 2021-01-14 | 26.00 | 27.15 | 25.80 | 26.52 | 0.52 | 2.00 | 56,964 | 15,127 | 5.19 | 0.79 |
| 2021-01-13 | 26.67 | 26.69 | 25.60 | 26.00 | -0.70 | -2.62 | 72,190 | 18,752 | 4.08 | 1.00 |
| 2021-01-12 | 26.70 | 27.00 | 26.37 | 26.70 | 0.00 | 0.00 | 50,275 | 13,386 | 2.36 | 0.70 |
| 2021-01-11 | 27.24 | 27.49 | 26.27 | 26.70 | -1.35 | -4.81 | 94,059 | 25,267 | 4.35 | 1.30 |
| 2021-01-08 | 28.25 | 28.70 | 27.30 | 28.05 | 0.57 | 2.07 | 90,813 | 25,349 | 5.09 | 1.26 |
| 2021-01-07 | 26.71 | 27.80 | 26.51 | 27.48 | 1.22 | 4.65 | 98,553 | 26,906 | 4.91 | 1.36 |
| 2021-01-06 | 26.15 | 27.05 | 26.13 | 26.26 | 0.12 | 0.46 | 53,983 | 14,307 | 3.52 | 0.75 |
| 2021-01-05 | 25.50 | 26.46 | 25.46 | 26.14 | 0.36 | 1.40 | 48,597 | 12,635 | 3.88 | 0.67 |
| 2021-01-04 | 26.65 | 26.88 | 25.20 | 25.78 | -0.87 | -3.26 | 84,221 | 21,645 | 6.30 | 1.16 |
