三川智慧(300066) 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(%) |
| 2019-12-13 | 4.42 | 4.44 | 4.39 | 4.43 | 0.02 | 0.45 | 75,047 | 3,317 | 1.13 | 0.72 |
| 2019-12-12 | 4.35 | 4.46 | 4.34 | 4.41 | 0.06 | 1.38 | 104,972 | 4,640 | 2.76 | 1.01 |
| 2019-12-11 | 4.40 | 4.41 | 4.34 | 4.35 | -0.05 | -1.14 | 67,790 | 2,964 | 1.59 | 0.65 |
| 2019-12-10 | 4.41 | 4.43 | 4.36 | 4.40 | 0.00 | 0.00 | 85,219 | 3,740 | 1.59 | 0.82 |
| 2019-12-09 | 4.44 | 4.49 | 4.39 | 4.40 | -0.01 | -0.23 | 89,413 | 3,969 | 2.27 | 0.86 |
| 2019-12-06 | 4.39 | 4.42 | 4.36 | 4.41 | 0.02 | 0.46 | 66,974 | 2,941 | 1.37 | 0.64 |
| 2019-12-05 | 4.39 | 4.40 | 4.36 | 4.39 | 0.02 | 0.46 | 68,912 | 3,021 | 0.92 | 0.66 |
| 2019-12-04 | 4.35 | 4.41 | 4.33 | 4.37 | -0.02 | -0.46 | 78,769 | 3,440 | 1.82 | 0.76 |
| 2019-12-03 | 4.33 | 4.40 | 4.31 | 4.39 | 0.07 | 1.62 | 96,593 | 4,209 | 2.08 | 0.93 |
| 2019-12-02 | 4.31 | 4.36 | 4.29 | 4.32 | 0.03 | 0.70 | 81,161 | 3,511 | 1.63 | 0.78 |
| 2019-11-29 | 4.26 | 4.31 | 4.24 | 4.29 | 0.03 | 0.70 | 61,819 | 2,642 | 1.64 | 0.59 |
| 2019-11-28 | 4.22 | 4.27 | 4.22 | 4.26 | 0.02 | 0.47 | 58,312 | 2,477 | 1.18 | 0.56 |
| 2019-11-27 | 4.18 | 4.28 | 4.16 | 4.24 | 0.06 | 1.44 | 66,489 | 2,809 | 2.87 | 0.64 |
| 2019-11-26 | 4.23 | 4.23 | 4.18 | 4.18 | -0.03 | -0.71 | 42,073 | 1,765 | 1.19 | 0.40 |
| 2019-11-25 | 4.22 | 4.24 | 4.16 | 4.21 | -0.01 | -0.24 | 49,055 | 2,058 | 1.90 | 0.47 |
| 2019-11-22 | 4.26 | 4.31 | 4.20 | 4.22 | -0.03 | -0.71 | 72,894 | 3,098 | 2.59 | 0.70 |
| 2019-11-21 | 4.31 | 4.33 | 4.24 | 4.25 | -0.10 | -2.30 | 79,244 | 3,387 | 2.07 | 0.76 |
| 2019-11-20 | 4.31 | 4.41 | 4.26 | 4.35 | 0.03 | 0.69 | 119,999 | 5,189 | 3.47 | 1.15 |
| 2019-11-19 | 4.23 | 4.34 | 4.21 | 4.32 | 0.10 | 2.37 | 87,263 | 3,738 | 3.08 | 0.84 |
| 2019-11-18 | 4.20 | 4.23 | 4.15 | 4.22 | 0.02 | 0.48 | 55,082 | 2,310 | 1.90 | 0.53 |
| 2019-11-15 | 4.22 | 4.28 | 4.19 | 4.20 | -0.02 | -0.47 | 77,029 | 3,268 | 2.13 | 0.74 |
| 2019-11-14 | 4.21 | 4.25 | 4.19 | 4.22 | 0.03 | 0.72 | 60,049 | 2,531 | 1.43 | 0.58 |
| 2019-11-13 | 4.23 | 4.24 | 4.16 | 4.19 | -0.04 | -0.95 | 47,532 | 1,996 | 1.89 | 0.46 |
| 2019-11-12 | 4.23 | 4.27 | 4.19 | 4.23 | 0.00 | 0.00 | 71,746 | 3,027 | 1.89 | 0.69 |
| 2019-11-11 | 4.42 | 4.42 | 4.21 | 4.23 | -0.19 | -4.30 | 104,075 | 4,465 | 4.75 | 1.00 |
| 2019-11-08 | 4.46 | 4.49 | 4.42 | 4.42 | -0.03 | -0.67 | 57,358 | 2,558 | 1.57 | 0.55 |
| 2019-11-07 | 4.43 | 4.46 | 4.40 | 4.45 | 0.02 | 0.45 | 59,627 | 2,645 | 1.35 | 0.57 |
| 2019-11-06 | 4.45 | 4.47 | 4.42 | 4.43 | -0.02 | -0.45 | 56,995 | 2,531 | 1.12 | 0.55 |
| 2019-11-05 | 4.45 | 4.47 | 4.40 | 4.45 | 0.00 | 0.00 | 66,789 | 2,966 | 1.57 | 0.64 |
| 2019-11-04 | 4.52 | 4.56 | 4.45 | 4.45 | -0.05 | -1.11 | 83,505 | 3,756 | 2.44 | 0.80 |
| 2019-11-01 | 4.41 | 4.52 | 4.39 | 4.50 | 0.09 | 2.04 | 75,517 | 3,384 | 2.95 | 0.73 |
| 2019-10-31 | 4.53 | 4.53 | 4.40 | 4.41 | -0.10 | -2.22 | 101,274 | 4,508 | 2.88 | 0.97 |
| 2019-10-30 | 4.59 | 4.59 | 4.46 | 4.51 | -0.08 | -1.74 | 116,349 | 5,246 | 2.83 | 1.12 |
| 2019-10-29 | 4.74 | 4.74 | 4.58 | 4.59 | -0.14 | -2.96 | 163,083 | 7,585 | 3.38 | 1.57 |
| 2019-10-28 | 4.61 | 4.73 | 4.60 | 4.73 | 0.15 | 3.28 | 184,831 | 8,657 | 2.84 | 1.78 |
| 2019-10-25 | 4.56 | 4.58 | 4.48 | 4.58 | 0.02 | 0.44 | 88,047 | 3,998 | 2.19 | 0.85 |
| 2019-10-24 | 4.60 | 4.62 | 4.53 | 4.56 | -0.04 | -0.87 | 75,053 | 3,430 | 1.96 | 0.72 |
| 2019-10-23 | 4.59 | 4.65 | 4.56 | 4.60 | 0.01 | 0.22 | 140,685 | 6,499 | 1.96 | 1.35 |
| 2019-10-22 | 4.53 | 4.60 | 4.48 | 4.59 | 0.08 | 1.77 | 116,648 | 5,319 | 2.66 | 1.12 |
| 2019-10-21 | 4.42 | 4.52 | 4.40 | 4.51 | 0.07 | 1.58 | 83,549 | 3,732 | 2.70 | 0.80 |
| 2019-10-18 | 4.60 | 4.62 | 4.43 | 4.44 | -0.16 | -3.48 | 119,681 | 5,419 | 4.13 | 1.15 |
| 2019-10-17 | 4.59 | 4.60 | 4.54 | 4.60 | 0.02 | 0.44 | 85,526 | 3,913 | 1.31 | 0.82 |
| 2019-10-16 | 4.58 | 4.62 | 4.55 | 4.58 | 0.01 | 0.22 | 95,913 | 4,391 | 1.53 | 0.92 |
| 2019-10-15 | 4.60 | 4.60 | 4.50 | 4.57 | -0.05 | -1.08 | 113,419 | 5,165 | 2.16 | 1.09 |
| 2019-10-14 | 4.53 | 4.65 | 4.53 | 4.62 | 0.11 | 2.44 | 153,928 | 7,062 | 2.66 | 1.48 |
| 2019-10-11 | 4.50 | 4.54 | 4.46 | 4.51 | 0.01 | 0.22 | 89,459 | 4,029 | 1.78 | 0.86 |
| 2019-10-10 | 4.45 | 4.52 | 4.42 | 4.50 | 0.06 | 1.35 | 98,772 | 4,420 | 2.25 | 0.95 |
| 2019-10-09 | 4.34 | 4.44 | 4.34 | 4.44 | 0.02 | 0.45 | 82,721 | 3,643 | 2.26 | 0.80 |
| 2019-10-08 | 4.40 | 4.47 | 4.38 | 4.42 | 0.01 | 0.23 | 80,166 | 3,547 | 2.04 | 0.77 |
