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(%) |
| 2021-03-04 | 32.00 | 32.41 | 30.11 | 30.24 | -2.74 | -8.31 | 148,762 | 46,264 | 6.97 | 3.46 |
| 2021-03-03 | 33.00 | 34.17 | 32.89 | 32.98 | -0.35 | -1.05 | 154,002 | 51,391 | 3.84 | 3.58 |
| 2021-03-02 | 33.01 | 33.35 | 31.80 | 33.33 | 0.32 | 0.97 | 160,577 | 52,506 | 4.70 | 3.73 |
| 2021-03-01 | 32.51 | 33.99 | 32.06 | 33.01 | -0.18 | -0.54 | 175,760 | 58,056 | 5.82 | 4.08 |
| 2021-02-26 | 30.99 | 33.78 | 30.69 | 33.19 | 1.31 | 4.11 | 205,375 | 67,563 | 9.69 | 4.77 |
| 2021-02-25 | 31.53 | 32.60 | 29.80 | 31.88 | 0.36 | 1.14 | 153,126 | 47,287 | 8.88 | 3.56 |
| 2021-02-24 | 31.02 | 33.08 | 31.02 | 31.52 | 0.02 | 0.06 | 142,527 | 45,820 | 6.54 | 3.31 |
| 2021-02-23 | 34.00 | 34.00 | 31.27 | 31.50 | -2.65 | -7.76 | 195,685 | 63,047 | 7.99 | 4.55 |
| 2021-02-22 | 35.07 | 36.25 | 32.52 | 34.15 | 0.34 | 1.01 | 327,175 | 113,015 | 11.03 | 7.60 |
| 2021-02-19 | 32.04 | 34.00 | 32.04 | 33.81 | 2.14 | 6.76 | 204,527 | 68,175 | 6.19 | 4.75 |
| 2021-02-18 | 30.51 | 31.87 | 29.40 | 31.67 | 1.50 | 4.97 | 161,022 | 49,878 | 8.19 | 3.74 |
| 2021-02-10 | 29.72 | 30.55 | 29.10 | 30.17 | 0.60 | 2.03 | 130,391 | 39,160 | 4.90 | 3.03 |
| 2021-02-09 | 28.22 | 30.20 | 27.83 | 29.57 | 1.40 | 4.97 | 145,556 | 42,664 | 8.41 | 3.38 |
| 2021-02-08 | 27.97 | 28.56 | 26.90 | 28.17 | 0.63 | 2.29 | 112,232 | 31,266 | 6.03 | 2.61 |
| 2021-02-05 | 28.00 | 28.80 | 26.78 | 27.54 | -0.38 | -1.36 | 151,420 | 42,033 | 7.24 | 3.52 |
| 2021-02-04 | 29.47 | 29.98 | 27.11 | 27.92 | -2.06 | -6.87 | 187,311 | 53,040 | 9.57 | 4.35 |
| 2021-02-03 | 29.11 | 30.69 | 28.36 | 29.98 | 0.96 | 3.31 | 203,787 | 60,381 | 8.03 | 4.74 |
| 2021-02-02 | 29.68 | 30.01 | 28.81 | 29.02 | -0.57 | -1.93 | 139,436 | 40,679 | 4.06 | 3.24 |
| 2021-02-01 | 30.49 | 30.97 | 28.81 | 29.59 | -2.30 | -7.21 | 206,625 | 61,489 | 6.77 | 4.80 |
| 2021-01-29 | 34.05 | 34.84 | 30.20 | 31.89 | -2.91 | -8.36 | 235,812 | 76,925 | 13.33 | 5.48 |
| 2021-01-28 | 34.25 | 37.58 | 34.12 | 34.80 | -0.72 | -2.03 | 252,418 | 91,013 | 9.74 | 5.87 |
| 2021-01-27 | 34.11 | 36.17 | 33.45 | 35.52 | 0.82 | 2.36 | 226,121 | 78,816 | 7.84 | 5.25 |
| 2021-01-26 | 34.00 | 37.05 | 33.73 | 34.70 | -0.42 | -1.20 | 296,558 | 105,586 | 9.45 | 6.89 |
| 2021-01-25 | 30.30 | 35.16 | 29.34 | 35.12 | 4.08 | 13.14 | 278,759 | 90,562 | 18.75 | 6.48 |
| 2021-01-22 | 30.53 | 31.80 | 29.74 | 31.04 | 0.62 | 2.04 | 173,938 | 53,747 | 6.77 | 4.04 |
| 2021-01-21 | 29.77 | 31.35 | 29.58 | 30.42 | 0.20 | 0.66 | 146,278 | 44,592 | 5.86 | 3.40 |
| 2021-01-20 | 30.06 | 30.88 | 29.00 | 30.22 | 0.12 | 0.40 | 130,329 | 39,023 | 6.25 | 3.03 |
| 2021-01-19 | 31.70 | 31.80 | 29.78 | 30.10 | -1.97 | -6.14 | 165,051 | 50,583 | 6.30 | 3.84 |
| 2021-01-18 | 30.09 | 32.85 | 30.07 | 32.07 | 1.50 | 4.91 | 200,919 | 63,368 | 9.09 | 4.67 |
| 2021-01-15 | 30.14 | 31.08 | 28.88 | 30.57 | 0.26 | 0.86 | 214,811 | 64,588 | 7.26 | 4.99 |
| 2021-01-14 | 34.25 | 34.25 | 29.26 | 30.31 | -5.09 | -14.38 | 295,168 | 93,242 | 14.10 | 6.86 |
| 2021-01-13 | 37.40 | 38.09 | 35.35 | 35.40 | -2.70 | -7.09 | 232,469 | 85,358 | 7.19 | 5.40 |
| 2021-01-12 | 36.90 | 38.88 | 34.75 | 38.10 | 1.04 | 2.81 | 285,774 | 103,980 | 11.14 | 6.64 |
| 2021-01-11 | 34.51 | 37.25 | 34.51 | 37.06 | 2.25 | 6.46 | 263,207 | 94,923 | 7.87 | 6.12 |
| 2021-01-08 | 36.90 | 37.39 | 33.40 | 34.81 | -1.80 | -4.92 | 254,793 | 90,122 | 10.90 | 5.92 |
| 2021-01-07 | 36.14 | 38.40 | 35.81 | 36.61 | -0.62 | -1.67 | 293,827 | 108,592 | 6.96 | 6.83 |
| 2021-01-06 | 33.81 | 37.95 | 33.46 | 37.23 | 3.13 | 9.18 | 320,321 | 114,348 | 13.17 | 7.44 |
| 2021-01-05 | 33.45 | 35.90 | 32.32 | 34.10 | 0.77 | 2.31 | 320,561 | 109,607 | 10.74 | 7.45 |
| 2021-01-04 | 32.10 | 34.82 | 31.21 | 33.33 | 2.70 | 8.81 | 327,344 | 107,020 | 11.79 | 7.61 |
