宏川智慧（002930）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(%)
2019-12-10	14.63	14.63	14.30	14.52	-0.10	-0.68	41,712	6,028	2.26	3.03
2019-12-09	14.79	14.80	14.56	14.62	-0.18	-1.22	46,621	6,837	1.62	3.39
2019-12-06	14.70	15.18	14.70	14.80	0.33	2.28	82,088	12,270	3.32	5.96
2019-12-05	14.32	14.49	14.32	14.47	0.17	1.19	36,244	5,222	1.19	2.63
2019-12-04	14.11	14.33	14.09	14.30	0.09	0.63	24,843	3,543	1.69	1.80
2019-12-03	14.22	14.23	14.00	14.21	0.00	0.00	25,980	3,668	1.62	1.89
2019-12-02	14.28	14.37	14.12	14.21	-0.05	-0.35	27,806	3,957	1.75	2.02
2019-11-29	14.41	14.50	14.12	14.26	-0.29	-1.99	41,651	5,931	2.61	3.02
2019-11-28	14.25	14.84	14.01	14.55	0.36	2.54	61,117	8,854	5.85	4.44
2019-11-27	14.20	14.48	14.00	14.19	-0.21	-1.46	40,776	5,819	3.33	2.96
2019-11-26	14.69	14.73	14.31	14.40	-0.18	-1.23	29,885	4,332	2.88	2.17
2019-11-25	14.69	14.78	14.19	14.58	-0.07	-0.48	39,483	5,749	4.03	2.87
2019-11-22	14.94	15.09	14.61	14.65	-0.29	-1.94	53,788	7,977	3.21	3.91
2019-11-21	14.48	15.08	14.48	14.94	0.38	2.61	67,055	9,978	4.12	4.87
2019-11-20	14.92	15.04	14.54	14.56	-0.38	-2.54	48,369	7,137	3.35	3.51
2019-11-19	14.80	14.96	14.68	14.94	0.24	1.63	48,177	7,166	1.90	3.50
2019-11-18	14.54	14.86	14.37	14.70	0.18	1.24	43,490	6,371	3.37	3.16
2019-11-15	14.97	15.02	14.52	14.52	-0.48	-3.20	65,897	9,690	3.33	4.79
2019-11-14	15.00	15.15	14.75	15.00	0.06	0.40	56,704	8,489	2.68	4.12
2019-11-13	15.68	15.69	14.68	14.94	-0.76	-4.84	105,512	15,948	6.43	7.66
2019-11-12	15.54	15.93	15.50	15.70	0.13	0.83	56,164	8,822	2.76	4.08
2019-11-11	16.24	16.38	15.45	15.57	-0.97	-5.86	92,660	14,780	5.62	6.73
2019-11-08	16.38	16.74	16.11	16.54	0.28	1.72	104,390	17,137	3.87	7.58
2019-11-07	16.30	16.48	15.95	16.26	-0.04	-0.25	81,672	13,299	3.25	5.93
2019-11-06	16.92	17.25	16.26	16.30	-0.79	-4.62	130,584	21,756	5.79	9.48
2019-11-05	17.58	17.68	17.04	17.09	-0.54	-3.06	133,760	23,091	3.63	9.71
2019-11-04	17.50	17.86	17.19	17.63	-0.03	-0.17	154,623	27,141	3.79	11.23
2019-11-01	17.11	17.70	16.88	17.66	0.29	1.67	213,291	37,022	4.72	15.49
2019-10-31	17.20	18.09	17.00	17.37	0.48	2.84	309,126	54,211	6.45	22.45
2019-10-30	16.15	17.00	15.76	16.89	0.80	4.97	200,738	33,482	7.71	14.58
2019-10-29	16.76	16.76	16.09	16.09	-0.61	-3.65	102,436	16,703	4.01	7.44
2019-10-28	16.16	16.94	16.06	16.70	0.30	1.83	145,135	24,092	5.37	10.54
2019-10-25	15.90	16.42	15.46	16.40	0.56	3.54	128,804	20,570	6.06	9.35
2019-10-24	16.13	16.25	15.72	15.84	-0.49	-3.00	110,920	17,687	3.25	8.05
2019-10-23	16.70	16.71	16.12	16.33	-0.45	-2.68	132,653	21,749	3.52	9.63
2019-10-22	16.38	17.10	16.01	16.78	0.47	2.88	191,995	31,931	6.68	13.94
2019-10-21	15.68	16.64	15.68	16.31	0.43	2.71	129,323	21,013	6.05	9.39
2019-10-18	16.00	16.39	15.83	15.88	-0.61	-3.70	113,621	18,269	3.40	8.25
2019-10-17	15.82	16.88	15.65	16.49	0.49	3.06	210,681	34,180	7.69	15.30
2019-10-16	16.89	16.98	16.00	16.00	-1.16	-6.76	258,515	42,653	5.71	18.77
2019-10-15	15.40	17.16	15.31	17.16	1.56	10.00	316,160	52,343	11.86	22.96
2019-10-14	15.50	15.96	15.20	15.60	0.31	2.03	144,406	22,398	4.97	10.49
2019-10-11	14.57	16.03	14.36	15.29	0.72	4.94	157,792	24,449	11.46	11.46
2019-10-10	14.42	14.75	14.35	14.57	0.18	1.25	35,416	5,153	2.78	2.57
2019-10-09	13.79	14.41	13.79	14.39	0.48	3.45	35,202	5,001	4.46	2.56
2019-10-08	14.14	14.21	13.90	13.91	-0.23	-1.63	17,939	2,522	2.19	1.30

起始日期	上市日
截止日期	今日

宏川智慧 (002930)

宏川智慧(002930) 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