昂利康(002940) 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(%) |
| 2021-01-22 | 37.14 | 37.53 | 36.65 | 37.09 | -0.11 | -0.30 | 15,613 | 5,785 | 2.37 | 3.30 |
| 2021-01-21 | 37.83 | 38.15 | 36.92 | 37.20 | -0.62 | -1.64 | 21,807 | 8,127 | 3.25 | 4.62 |
| 2021-01-20 | 37.50 | 38.52 | 37.20 | 37.82 | 0.32 | 0.85 | 13,828 | 5,247 | 3.52 | 2.93 |
| 2021-01-19 | 37.74 | 37.86 | 37.10 | 37.50 | -0.10 | -0.27 | 12,186 | 4,558 | 2.02 | 2.58 |
| 2021-01-18 | 36.90 | 38.68 | 36.60 | 37.60 | 0.77 | 2.09 | 15,704 | 5,974 | 5.65 | 3.32 |
| 2021-01-15 | 35.59 | 37.23 | 35.58 | 36.83 | 1.00 | 2.79 | 11,207 | 4,109 | 4.61 | 2.37 |
| 2021-01-14 | 34.96 | 36.18 | 34.45 | 35.83 | 0.87 | 2.49 | 15,765 | 5,576 | 4.95 | 3.34 |
| 2021-01-13 | 36.37 | 36.37 | 34.55 | 34.96 | -1.12 | -3.10 | 14,427 | 5,062 | 5.04 | 3.05 |
| 2021-01-12 | 36.02 | 36.66 | 35.32 | 36.08 | 0.19 | 0.53 | 10,380 | 3,750 | 3.73 | 2.20 |
| 2021-01-11 | 37.80 | 37.80 | 35.79 | 35.89 | -1.76 | -4.67 | 15,737 | 5,736 | 5.34 | 3.33 |
| 2021-01-08 | 36.59 | 38.03 | 35.82 | 37.65 | 0.91 | 2.48 | 16,479 | 6,149 | 6.02 | 3.49 |
| 2021-01-07 | 39.54 | 39.66 | 36.57 | 36.74 | -3.01 | -7.57 | 21,053 | 7,924 | 7.77 | 4.46 |
| 2021-01-06 | 41.07 | 41.55 | 39.58 | 39.75 | -1.21 | -2.95 | 13,807 | 5,532 | 4.81 | 2.92 |
| 2021-01-05 | 41.35 | 41.52 | 40.72 | 40.96 | -0.39 | -0.94 | 10,327 | 4,239 | 1.93 | 2.19 |
| 2021-01-04 | 41.03 | 41.68 | 40.88 | 41.35 | -0.01 | -0.02 | 11,489 | 4,735 | 1.93 | 2.43 |
