碧水源(300070) 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(%) |
| 2021-03-03 | 7.90 | 7.99 | 7.80 | 7.91 | -0.03 | -0.38 | 424,214 | 33,430 | 2.39 | 1.34 |
| 2021-03-02 | 7.72 | 8.12 | 7.66 | 7.94 | 0.23 | 2.98 | 722,874 | 57,460 | 5.97 | 2.29 |
| 2021-03-01 | 7.69 | 7.92 | 7.67 | 7.71 | 0.09 | 1.18 | 439,414 | 34,108 | 3.28 | 1.39 |
| 2021-02-26 | 7.45 | 7.92 | 7.44 | 7.62 | 0.11 | 1.46 | 568,894 | 43,717 | 6.39 | 1.80 |
| 2021-02-25 | 7.71 | 7.74 | 7.49 | 7.51 | -0.15 | -1.96 | 293,206 | 22,204 | 3.26 | 0.93 |
| 2021-02-24 | 7.77 | 7.82 | 7.55 | 7.66 | -0.11 | -1.42 | 429,537 | 33,050 | 3.47 | 1.36 |
| 2021-02-23 | 7.80 | 7.97 | 7.73 | 7.77 | 0.03 | 0.39 | 387,674 | 30,376 | 3.10 | 1.23 |
| 2021-02-22 | 7.80 | 8.02 | 7.70 | 7.74 | 0.02 | 0.26 | 572,271 | 45,097 | 4.15 | 1.81 |
| 2021-02-19 | 7.53 | 7.76 | 7.47 | 7.72 | 0.22 | 2.93 | 319,287 | 24,573 | 3.87 | 1.01 |
| 2021-02-18 | 7.40 | 7.65 | 7.36 | 7.50 | 0.19 | 2.60 | 261,914 | 19,679 | 3.97 | 0.83 |
| 2021-02-10 | 7.42 | 7.42 | 7.27 | 7.31 | -0.07 | -0.95 | 182,893 | 13,400 | 2.03 | 0.58 |
| 2021-02-09 | 7.46 | 7.46 | 7.23 | 7.38 | -0.02 | -0.27 | 198,721 | 14,639 | 3.11 | 0.63 |
| 2021-02-08 | 7.31 | 7.67 | 7.31 | 7.40 | 0.10 | 1.37 | 431,238 | 32,330 | 4.93 | 1.37 |
| 2021-02-05 | 7.30 | 7.50 | 7.22 | 7.30 | 0.01 | 0.14 | 191,229 | 14,047 | 3.84 | 0.61 |
| 2021-02-04 | 7.15 | 7.37 | 7.12 | 7.29 | 0.08 | 1.11 | 220,935 | 15,992 | 3.47 | 0.70 |
| 2021-02-03 | 7.28 | 7.35 | 7.13 | 7.21 | -0.07 | -0.96 | 161,607 | 11,628 | 3.02 | 0.51 |
| 2021-02-02 | 7.30 | 7.38 | 7.21 | 7.28 | -0.04 | -0.55 | 165,442 | 12,031 | 2.32 | 0.52 |
| 2021-02-01 | 7.19 | 7.37 | 7.11 | 7.32 | 0.09 | 1.24 | 198,511 | 14,395 | 3.60 | 0.63 |
| 2021-01-29 | 7.35 | 7.39 | 7.13 | 7.23 | -0.10 | -1.36 | 195,467 | 14,182 | 3.55 | 0.62 |
| 2021-01-28 | 7.43 | 7.45 | 7.29 | 7.33 | -0.04 | -0.54 | 184,151 | 13,545 | 2.17 | 0.58 |
| 2021-01-27 | 7.37 | 7.54 | 7.25 | 7.37 | -0.03 | -0.41 | 205,851 | 15,212 | 3.92 | 0.65 |
| 2021-01-26 | 7.63 | 7.65 | 7.36 | 7.40 | -0.21 | -2.76 | 293,834 | 21,880 | 3.81 | 0.93 |
| 2021-01-25 | 7.48 | 7.88 | 7.47 | 7.61 | 0.16 | 2.15 | 470,070 | 36,198 | 5.50 | 1.49 |
| 2021-01-22 | 7.46 | 7.48 | 7.34 | 7.45 | -0.03 | -0.40 | 253,355 | 18,771 | 1.87 | 0.80 |
| 2021-01-21 | 7.52 | 7.56 | 7.40 | 7.48 | -0.06 | -0.80 | 225,777 | 16,908 | 2.12 | 0.72 |
| 2021-01-20 | 7.52 | 7.56 | 7.41 | 7.54 | 0.03 | 0.40 | 207,025 | 15,493 | 2.00 | 0.66 |
| 2021-01-19 | 7.60 | 7.65 | 7.38 | 7.51 | -0.11 | -1.44 | 274,394 | 20,643 | 3.54 | 0.87 |
| 2021-01-18 | 7.70 | 7.87 | 7.56 | 7.62 | -0.05 | -0.65 | 301,901 | 23,165 | 4.04 | 0.96 |
| 2021-01-15 | 7.66 | 7.83 | 7.61 | 7.67 | -0.05 | -0.65 | 291,748 | 22,539 | 2.85 | 0.92 |
| 2021-01-14 | 7.71 | 7.85 | 7.64 | 7.72 | 0.02 | 0.26 | 347,797 | 26,888 | 2.73 | 1.10 |
| 2021-01-13 | 7.39 | 7.88 | 7.20 | 7.70 | 0.30 | 4.05 | 727,991 | 55,747 | 9.19 | 2.31 |
| 2021-01-12 | 7.54 | 7.56 | 6.96 | 7.40 | -0.06 | -0.80 | 892,135 | 63,939 | 8.04 | 2.83 |
| 2021-01-11 | 7.49 | 7.69 | 7.37 | 7.46 | -0.05 | -0.67 | 371,861 | 27,840 | 4.26 | 1.18 |
| 2021-01-08 | 7.22 | 7.72 | 7.17 | 7.51 | 0.26 | 3.59 | 725,351 | 54,425 | 7.59 | 2.30 |
| 2021-01-07 | 7.05 | 7.39 | 6.84 | 7.25 | 0.20 | 2.84 | 646,943 | 46,119 | 7.80 | 2.05 |
| 2021-01-06 | 7.18 | 7.19 | 7.01 | 7.05 | -0.18 | -2.49 | 384,335 | 27,189 | 2.49 | 1.22 |
| 2021-01-05 | 7.49 | 7.51 | 7.10 | 7.23 | -0.28 | -3.73 | 578,407 | 41,698 | 5.46 | 1.83 |
| 2021-01-04 | 7.60 | 7.60 | 7.45 | 7.51 | -0.14 | -1.83 | 327,825 | 24,607 | 1.96 | 1.04 |
