深康佳B(200016) 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(%) |
2021-03-04 | 2.58 | 2.58 | 2.54 | 2.57 | -0.01 | -0.39 | 5,160 | 132 | 1.55 | 0.06 |
2021-03-03 | 2.56 | 2.59 | 2.56 | 2.58 | 0.01 | 0.39 | 8,711 | 224 | 1.17 | 0.11 |
2021-03-02 | 2.58 | 2.59 | 2.55 | 2.57 | -0.01 | -0.39 | 4,258 | 109 | 1.55 | 0.05 |
2021-03-01 | 2.59 | 2.59 | 2.56 | 2.58 | 0.00 | 0.00 | 5,058 | 131 | 1.16 | 0.06 |
2021-02-26 | 2.56 | 2.58 | 2.54 | 2.58 | -0.01 | -0.39 | 8,564 | 219 | 1.54 | 0.11 |
2021-02-25 | 2.53 | 2.60 | 2.51 | 2.59 | 0.04 | 1.57 | 18,274 | 467 | 3.53 | 0.23 |
2021-02-24 | 2.56 | 2.57 | 2.52 | 2.55 | -0.01 | -0.39 | 13,025 | 331 | 1.95 | 0.16 |
2021-02-23 | 2.61 | 2.61 | 2.54 | 2.56 | -0.05 | -1.92 | 13,353 | 342 | 2.68 | 0.16 |
2021-02-22 | 2.59 | 2.63 | 2.58 | 2.61 | 0.00 | 0.00 | 17,633 | 459 | 1.92 | 0.22 |
2021-02-19 | 2.53 | 2.62 | 2.53 | 2.61 | 0.06 | 2.35 | 13,041 | 334 | 3.53 | 0.16 |
2021-02-18 | 2.61 | 2.62 | 2.54 | 2.55 | -0.02 | -0.78 | 12,528 | 321 | 3.11 | 0.15 |
2021-02-10 | 2.57 | 2.61 | 2.55 | 2.57 | 0.03 | 1.18 | 11,408 | 294 | 2.36 | 0.14 |
2021-02-09 | 2.50 | 2.55 | 2.49 | 2.54 | 0.04 | 1.60 | 9,395 | 238 | 2.40 | 0.12 |
2021-02-08 | 2.48 | 2.52 | 2.48 | 2.50 | 0.01 | 0.40 | 5,442 | 136 | 1.61 | 0.07 |
2021-02-05 | 2.47 | 2.50 | 2.46 | 2.49 | 0.00 | 0.00 | 5,126 | 127 | 1.61 | 0.06 |
2021-02-04 | 2.42 | 2.49 | 2.42 | 2.49 | 0.05 | 2.05 | 10,572 | 260 | 2.87 | 0.13 |
2021-02-03 | 2.47 | 2.50 | 2.43 | 2.44 | -0.04 | -1.61 | 7,311 | 180 | 2.82 | 0.09 |
2021-02-02 | 2.46 | 2.52 | 2.44 | 2.48 | 0.02 | 0.81 | 12,847 | 319 | 3.25 | 0.16 |
2021-02-01 | 2.42 | 2.46 | 2.40 | 2.46 | 0.02 | 0.82 | 9,384 | 228 | 2.46 | 0.12 |
2021-01-29 | 2.47 | 2.49 | 2.43 | 2.44 | -0.01 | -0.41 | 9,153 | 225 | 2.45 | 0.11 |
2021-01-28 | 2.53 | 2.54 | 2.44 | 2.45 | -0.11 | -4.30 | 17,142 | 426 | 3.91 | 0.21 |
2021-01-27 | 2.57 | 2.60 | 2.53 | 2.56 | -0.03 | -1.16 | 12,997 | 332 | 2.70 | 0.16 |
2021-01-26 | 2.57 | 2.62 | 2.56 | 2.59 | 0.01 | 0.39 | 15,220 | 394 | 2.33 | 0.19 |
2021-01-25 | 2.56 | 2.63 | 2.52 | 2.58 | 0.00 | 0.00 | 23,624 | 606 | 4.26 | 0.29 |
2021-01-22 | 2.53 | 2.59 | 2.51 | 2.58 | 0.05 | 1.98 | 10,425 | 267 | 3.16 | 0.13 |
2021-01-21 | 2.53 | 2.56 | 2.51 | 2.53 | -0.01 | -0.39 | 9,635 | 244 | 1.97 | 0.12 |
2021-01-20 | 2.56 | 2.58 | 2.54 | 2.54 | -0.02 | -0.78 | 8,634 | 221 | 1.56 | 0.11 |
2021-01-19 | 2.62 | 2.62 | 2.54 | 2.56 | -0.07 | -2.66 | 16,145 | 415 | 3.04 | 0.20 |
2021-01-18 | 2.58 | 2.63 | 2.56 | 2.63 | 0.03 | 1.15 | 11,158 | 290 | 2.69 | 0.14 |
2021-01-15 | 2.59 | 2.68 | 2.58 | 2.60 | 0.01 | 0.39 | 27,273 | 717 | 3.86 | 0.34 |
2021-01-14 | 2.63 | 2.65 | 2.56 | 2.59 | -0.06 | -2.26 | 22,090 | 575 | 3.40 | 0.27 |
2021-01-13 | 2.55 | 2.65 | 2.53 | 2.65 | 0.10 | 3.92 | 37,351 | 970 | 4.71 | 0.46 |
2021-01-12 | 2.48 | 2.55 | 2.47 | 2.55 | 0.05 | 2.00 | 22,145 | 559 | 3.20 | 0.27 |
2021-01-11 | 2.49 | 2.53 | 2.48 | 2.50 | 0.00 | 0.00 | 23,162 | 580 | 2.00 | 0.29 |
2021-01-08 | 2.46 | 2.52 | 2.45 | 2.50 | 0.02 | 0.81 | 20,849 | 520 | 2.82 | 0.26 |
2021-01-07 | 2.49 | 2.49 | 2.45 | 2.48 | -0.02 | -0.80 | 13,510 | 333 | 1.60 | 0.17 |
2021-01-06 | 2.53 | 2.53 | 2.47 | 2.50 | -0.03 | -1.19 | 10,720 | 267 | 2.37 | 0.13 |
2021-01-05 | 2.50 | 2.53 | 2.48 | 2.53 | 0.04 | 1.61 | 21,431 | 538 | 2.01 | 0.26 |
2021-01-04 | 2.49 | 2.50 | 2.45 | 2.49 | 0.02 | 0.81 | 15,357 | 380 | 2.02 | 0.19 |