长 安Ｂ(200625) 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 | 5.86 | 5.91 | 5.84 | 5.87 | -0.03 | -0.51 | 9,207 | 540 | 1.19 | 0.10 |
| 2021-03-03 | 5.82 | 5.91 | 5.76 | 5.90 | 0.08 | 1.37 | 10,371 | 608 | 2.58 | 0.12 |
| 2021-03-02 | 5.86 | 5.90 | 5.77 | 5.82 | -0.02 | -0.34 | 18,748 | 1,093 | 2.23 | 0.21 |
| 2021-03-01 | 5.79 | 5.90 | 5.70 | 5.84 | -0.06 | -1.02 | 21,261 | 1,231 | 3.39 | 0.24 |
| 2021-02-26 | 5.61 | 6.10 | 5.56 | 5.90 | 0.22 | 3.87 | 70,833 | 4,137 | 9.51 | 0.79 |
| 2021-02-25 | 5.65 | 5.79 | 5.58 | 5.68 | 0.10 | 1.79 | 34,878 | 1,985 | 3.76 | 0.39 |
| 2021-02-24 | 5.69 | 5.76 | 5.53 | 5.58 | -0.07 | -1.24 | 47,011 | 2,658 | 4.07 | 0.52 |
| 2021-02-23 | 5.93 | 5.93 | 5.63 | 5.65 | -0.28 | -4.72 | 61,832 | 3,559 | 5.06 | 0.69 |
| 2021-02-22 | 6.04 | 6.06 | 5.92 | 5.93 | -0.11 | -1.82 | 51,009 | 3,058 | 2.32 | 0.57 |
| 2021-02-19 | 6.22 | 6.22 | 5.97 | 6.04 | -0.21 | -3.36 | 68,505 | 4,137 | 4.00 | 0.76 |
| 2021-02-18 | 6.30 | 6.33 | 6.16 | 6.25 | 0.00 | 0.00 | 65,584 | 4,090 | 2.72 | 0.73 |
| 2021-02-10 | 6.25 | 6.33 | 6.19 | 6.25 | 0.02 | 0.32 | 42,089 | 2,628 | 2.25 | 0.47 |
| 2021-02-09 | 6.15 | 6.25 | 6.08 | 6.23 | 0.07 | 1.14 | 32,209 | 1,985 | 2.76 | 0.36 |
| 2021-02-08 | 6.02 | 6.21 | 5.97 | 6.16 | 0.14 | 2.33 | 48,759 | 2,973 | 3.99 | 0.54 |
| 2021-02-05 | 6.32 | 6.40 | 6.00 | 6.02 | -0.40 | -6.23 | 48,178 | 2,975 | 6.23 | 0.53 |
| 2021-02-04 | 6.42 | 6.51 | 6.35 | 6.42 | -0.06 | -0.93 | 34,740 | 2,230 | 2.47 | 0.39 |
| 2021-02-03 | 6.70 | 6.75 | 6.44 | 6.48 | -0.12 | -1.82 | 58,540 | 3,836 | 4.70 | 0.65 |
| 2021-02-02 | 6.20 | 6.65 | 6.17 | 6.60 | 0.55 | 9.09 | 105,946 | 6,881 | 7.93 | 1.17 |
| 2021-02-01 | 5.87 | 6.15 | 5.87 | 6.05 | 0.04 | 0.67 | 43,800 | 2,641 | 4.66 | 0.49 |
| 2021-01-29 | 6.07 | 6.12 | 5.97 | 6.01 | -0.06 | -0.99 | 16,127 | 972 | 2.47 | 0.18 |
| 2021-01-28 | 6.15 | 6.24 | 5.96 | 6.07 | -0.12 | -1.94 | 23,831 | 1,440 | 4.52 | 0.26 |
| 2021-01-27 | 6.03 | 6.26 | 5.94 | 6.19 | 0.11 | 1.81 | 37,822 | 2,317 | 5.26 | 0.42 |
| 2021-01-26 | 6.23 | 6.29 | 6.05 | 6.08 | -0.17 | -2.72 | 48,313 | 2,954 | 3.84 | 0.54 |
| 2021-01-25 | 6.73 | 6.73 | 6.22 | 6.25 | -0.44 | -6.58 | 65,195 | 4,156 | 7.62 | 0.72 |
| 2021-01-22 | 6.68 | 6.80 | 6.59 | 6.69 | 0.01 | 0.15 | 34,430 | 2,307 | 3.14 | 0.38 |
| 2021-01-21 | 6.73 | 6.74 | 6.61 | 6.68 | -0.10 | -1.47 | 14,158 | 944 | 1.92 | 0.16 |
| 2021-01-20 | 6.66 | 6.80 | 6.56 | 6.78 | 0.17 | 2.57 | 25,822 | 1,733 | 3.63 | 0.29 |
| 2021-01-19 | 6.62 | 6.80 | 6.54 | 6.61 | -0.01 | -0.15 | 29,592 | 1,970 | 3.93 | 0.33 |
| 2021-01-18 | 6.70 | 6.75 | 6.51 | 6.62 | -0.13 | -1.93 | 18,866 | 1,249 | 3.56 | 0.21 |
| 2021-01-15 | 6.52 | 6.82 | 6.50 | 6.75 | 0.18 | 2.74 | 31,722 | 2,123 | 4.87 | 0.35 |
| 2021-01-14 | 6.99 | 6.99 | 6.52 | 6.57 | -0.48 | -6.81 | 55,230 | 3,711 | 6.67 | 0.61 |
| 2021-01-13 | 7.07 | 7.19 | 6.88 | 7.05 | -0.02 | -0.28 | 59,472 | 4,187 | 4.38 | 0.66 |
| 2021-01-12 | 7.32 | 7.33 | 7.00 | 7.07 | -0.33 | -4.46 | 45,926 | 3,259 | 4.46 | 0.51 |
| 2021-01-11 | 7.46 | 7.61 | 7.31 | 7.40 | -0.03 | -0.40 | 43,639 | 3,277 | 4.04 | 0.48 |
| 2021-01-08 | 7.52 | 7.58 | 7.24 | 7.43 | -0.11 | -1.46 | 41,423 | 3,070 | 4.51 | 0.46 |
| 2021-01-07 | 7.35 | 7.63 | 7.04 | 7.54 | 0.24 | 3.29 | 60,363 | 4,427 | 8.08 | 0.67 |
| 2021-01-06 | 7.35 | 7.45 | 7.21 | 7.30 | -0.03 | -0.41 | 25,182 | 1,851 | 3.27 | 0.28 |
| 2021-01-05 | 7.81 | 7.85 | 7.29 | 7.33 | -0.49 | -6.27 | 48,910 | 3,676 | 7.16 | 0.54 |
| 2021-01-04 | 7.90 | 7.90 | 7.69 | 7.82 | -0.14 | -1.76 | 28,356 | 2,219 | 2.64 | 0.31 |
