荃银高科(300087) 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(%) |
| 2019-08-23 | 8.11 | 8.17 | 8.02 | 8.06 | -0.06 | -0.74 | 13,741 | 1,110 | 1.85 | 0.32 |
| 2019-08-22 | 8.07 | 8.19 | 8.07 | 8.12 | 0.02 | 0.25 | 14,362 | 1,166 | 1.48 | 0.33 |
| 2019-08-21 | 8.27 | 8.32 | 8.10 | 8.10 | -0.33 | -3.91 | 32,156 | 2,638 | 2.61 | 0.75 |
| 2019-08-20 | 7.87 | 8.56 | 7.86 | 8.43 | 0.53 | 6.71 | 46,320 | 3,788 | 8.86 | 1.08 |
| 2019-08-19 | 7.90 | 7.91 | 7.72 | 7.90 | 0.06 | 0.77 | 21,849 | 1,710 | 2.42 | 0.51 |
| 2019-08-16 | 7.82 | 7.89 | 7.77 | 7.84 | 0.04 | 0.51 | 18,758 | 1,470 | 1.54 | 0.44 |
| 2019-08-15 | 7.79 | 7.86 | 7.61 | 7.80 | -0.09 | -1.14 | 18,891 | 1,461 | 3.17 | 0.44 |
| 2019-08-14 | 8.00 | 8.12 | 7.87 | 7.89 | -0.09 | -1.13 | 15,316 | 1,220 | 3.13 | 0.36 |
| 2019-08-13 | 8.09 | 8.15 | 7.96 | 7.98 | -0.11 | -1.36 | 11,545 | 929 | 2.35 | 0.27 |
| 2019-08-12 | 8.08 | 8.18 | 7.96 | 8.09 | 0.06 | 0.75 | 13,930 | 1,126 | 2.74 | 0.32 |
| 2019-08-09 | 8.24 | 8.32 | 7.92 | 8.03 | -0.20 | -2.43 | 18,790 | 1,530 | 4.86 | 0.44 |
| 2019-08-08 | 8.41 | 8.43 | 8.23 | 8.23 | -0.25 | -2.95 | 23,028 | 1,910 | 2.36 | 0.54 |
| 2019-08-07 | 8.57 | 8.57 | 8.30 | 8.48 | -0.15 | -1.74 | 43,332 | 3,647 | 3.13 | 1.01 |
| 2019-08-06 | 8.42 | 8.84 | 8.40 | 8.63 | 0.12 | 1.41 | 57,294 | 4,957 | 5.17 | 1.33 |
| 2019-08-05 | 8.43 | 8.68 | 8.27 | 8.51 | 0.08 | 0.95 | 29,424 | 2,487 | 4.86 | 0.68 |
| 2019-08-02 | 8.43 | 8.59 | 8.29 | 8.43 | 0.13 | 1.57 | 28,606 | 2,413 | 3.61 | 0.66 |
| 2019-08-01 | 8.30 | 8.44 | 8.21 | 8.30 | -0.01 | -0.12 | 14,283 | 1,194 | 2.77 | 0.33 |
| 2019-07-31 | 8.57 | 8.57 | 8.30 | 8.31 | -0.20 | -2.35 | 20,707 | 1,740 | 3.17 | 0.48 |
| 2019-07-30 | 8.40 | 8.60 | 8.21 | 8.51 | 0.11 | 1.31 | 31,433 | 2,658 | 4.64 | 0.73 |
| 2019-07-29 | 8.50 | 8.59 | 8.39 | 8.40 | -0.15 | -1.75 | 15,076 | 1,273 | 2.34 | 0.35 |
| 2019-07-26 | 8.60 | 8.69 | 8.54 | 8.55 | -0.14 | -1.61 | 14,049 | 1,208 | 1.73 | 0.33 |
| 2019-07-25 | 8.68 | 8.75 | 8.53 | 8.69 | 0.11 | 1.28 | 19,258 | 1,664 | 2.56 | 0.45 |
| 2019-07-24 | 8.72 | 8.75 | 8.53 | 8.58 | -0.02 | -0.23 | 19,032 | 1,640 | 2.56 | 0.44 |
| 2019-07-23 | 8.31 | 8.69 | 8.31 | 8.60 | 0.34 | 4.12 | 23,408 | 1,992 | 4.60 | 0.54 |
| 2019-07-22 | 8.65 | 8.76 | 7.83 | 8.26 | -0.44 | -5.06 | 33,043 | 2,763 | 10.69 | 0.77 |
| 2019-07-19 | 8.78 | 8.88 | 8.67 | 8.70 | -0.15 | -1.69 | 25,753 | 2,258 | 2.37 | 0.60 |
| 2019-07-18 | 8.65 | 9.08 | 8.65 | 8.85 | -0.04 | -0.45 | 33,797 | 3,005 | 4.84 | 0.79 |
| 2019-07-17 | 8.81 | 9.07 | 8.73 | 8.89 | 0.13 | 1.48 | 31,659 | 2,818 | 3.88 | 0.74 |
| 2019-07-16 | 8.88 | 8.93 | 8.61 | 8.76 | 0.03 | 0.34 | 23,853 | 2,096 | 3.67 | 0.55 |
| 2019-07-15 | 8.80 | 8.89 | 8.52 | 8.73 | -0.12 | -1.36 | 31,901 | 2,782 | 4.18 | 0.74 |
| 2019-07-12 | 8.73 | 8.92 | 8.71 | 8.85 | 0.08 | 0.91 | 22,436 | 1,980 | 2.39 | 0.52 |
| 2019-07-11 | 8.98 | 9.08 | 8.77 | 8.77 | -0.16 | -1.79 | 29,569 | 2,618 | 3.47 | 0.69 |
| 2019-07-10 | 9.08 | 9.27 | 8.89 | 8.93 | -0.28 | -3.04 | 47,772 | 4,313 | 4.13 | 1.11 |
| 2019-07-09 | 9.18 | 9.43 | 9.10 | 9.21 | -0.09 | -0.97 | 60,103 | 5,558 | 3.55 | 1.40 |
| 2019-07-08 | 9.10 | 9.33 | 8.88 | 9.30 | 0.12 | 1.31 | 70,127 | 6,379 | 4.90 | 1.63 |
| 2019-07-05 | 8.71 | 9.24 | 8.70 | 9.18 | 0.54 | 6.25 | 77,082 | 6,973 | 6.25 | 1.79 |
| 2019-07-04 | 8.91 | 8.99 | 8.62 | 8.64 | -0.27 | -3.03 | 47,016 | 4,128 | 4.15 | 1.09 |
| 2019-07-03 | 9.23 | 9.23 | 8.82 | 8.91 | -0.28 | -3.05 | 53,412 | 4,804 | 4.46 | 1.24 |
| 2019-07-02 | 9.23 | 9.35 | 9.11 | 9.19 | -0.02 | -0.22 | 43,308 | 3,994 | 2.61 | 1.01 |
| 2019-07-01 | 9.20 | 9.29 | 9.01 | 9.21 | 0.06 | 0.66 | 49,763 | 4,578 | 3.06 | 1.16 |
