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(%) |
| 2019-12-12 | 7.88 | 7.92 | 7.84 | 7.86 | -0.02 | -0.25 | 4,403 | 347 | 1.02 | 0.10 |
| 2019-12-11 | 7.85 | 7.90 | 7.75 | 7.88 | 0.04 | 0.51 | 5,208 | 408 | 1.91 | 0.12 |
| 2019-12-10 | 7.91 | 7.96 | 7.82 | 7.84 | -0.07 | -0.89 | 5,131 | 404 | 1.77 | 0.12 |
| 2019-12-09 | 7.80 | 7.93 | 7.80 | 7.91 | 0.02 | 0.25 | 5,694 | 449 | 1.65 | 0.13 |
| 2019-12-06 | 7.84 | 7.90 | 7.84 | 7.89 | 0.05 | 0.64 | 6,395 | 504 | 0.77 | 0.15 |
| 2019-12-05 | 7.89 | 7.92 | 7.78 | 7.84 | 0.05 | 0.64 | 9,384 | 737 | 1.80 | 0.22 |
| 2019-12-04 | 7.70 | 7.82 | 7.70 | 7.79 | 0.05 | 0.65 | 5,185 | 402 | 1.55 | 0.12 |
| 2019-12-03 | 7.72 | 7.85 | 7.71 | 7.74 | -0.05 | -0.64 | 4,271 | 331 | 1.80 | 0.10 |
| 2019-12-02 | 7.71 | 7.85 | 7.71 | 7.79 | 0.04 | 0.52 | 4,794 | 373 | 1.81 | 0.11 |
| 2019-11-29 | 7.83 | 7.83 | 7.70 | 7.75 | 0.00 | 0.00 | 4,139 | 320 | 1.68 | 0.10 |
| 2019-11-28 | 7.60 | 7.90 | 7.60 | 7.75 | -0.03 | -0.39 | 6,886 | 536 | 3.86 | 0.16 |
| 2019-11-27 | 7.74 | 7.99 | 7.71 | 7.78 | 0.04 | 0.52 | 7,550 | 593 | 3.62 | 0.18 |
| 2019-11-26 | 7.78 | 7.80 | 7.60 | 7.74 | -0.05 | -0.64 | 3,707 | 287 | 2.57 | 0.09 |
| 2019-11-25 | 7.74 | 7.83 | 7.70 | 7.79 | -0.01 | -0.13 | 4,009 | 310 | 1.67 | 0.09 |
| 2019-11-22 | 7.83 | 7.94 | 7.71 | 7.80 | -0.03 | -0.38 | 6,465 | 504 | 2.94 | 0.15 |
| 2019-11-21 | 7.87 | 8.15 | 7.76 | 7.83 | -0.15 | -1.88 | 10,486 | 824 | 4.89 | 0.24 |
| 2019-11-20 | 7.78 | 8.19 | 7.65 | 7.98 | 0.20 | 2.57 | 20,418 | 1,606 | 6.94 | 0.47 |
| 2019-11-19 | 7.70 | 7.87 | 7.62 | 7.78 | 0.00 | 0.00 | 9,939 | 772 | 3.21 | 0.23 |
| 2019-11-18 | 7.88 | 7.88 | 7.50 | 7.78 | -0.06 | -0.77 | 9,285 | 711 | 4.85 | 0.22 |
| 2019-11-15 | 7.98 | 7.98 | 7.70 | 7.84 | -0.02 | -0.25 | 13,946 | 1,087 | 3.56 | 0.32 |
| 2019-11-14 | 7.92 | 7.92 | 7.67 | 7.86 | -0.03 | -0.38 | 8,137 | 635 | 3.17 | 0.19 |
| 2019-11-13 | 8.05 | 8.05 | 7.82 | 7.89 | -0.04 | -0.50 | 7,389 | 581 | 2.90 | 0.17 |
| 2019-11-12 | 7.96 | 8.05 | 7.91 | 7.93 | -0.03 | -0.38 | 6,261 | 498 | 1.76 | 0.15 |
| 2019-11-11 | 8.08 | 8.21 | 7.91 | 7.96 | -0.20 | -2.45 | 13,808 | 1,104 | 3.68 | 0.32 |
| 2019-11-08 | 8.22 | 8.27 | 8.12 | 8.16 | -0.06 | -0.73 | 11,535 | 942 | 1.82 | 0.27 |
| 2019-11-07 | 8.01 | 8.24 | 8.01 | 8.22 | 0.13 | 1.61 | 13,968 | 1,143 | 2.84 | 0.32 |
| 2019-11-06 | 8.38 | 8.38 | 8.07 | 8.09 | -0.19 | -2.29 | 18,004 | 1,465 | 3.74 | 0.42 |
| 2019-11-05 | 8.23 | 8.31 | 8.09 | 8.28 | 0.06 | 0.73 | 32,044 | 2,628 | 2.68 | 0.74 |
| 2019-11-04 | 8.40 | 8.46 | 8.21 | 8.22 | -0.22 | -2.61 | 34,294 | 2,853 | 2.96 | 0.80 |
| 2019-11-01 | 8.49 | 8.62 | 8.31 | 8.44 | -0.05 | -0.59 | 29,851 | 2,521 | 3.65 | 0.69 |
| 2019-10-31 | 8.51 | 8.62 | 8.44 | 8.49 | -0.05 | -0.59 | 26,349 | 2,254 | 2.11 | 0.61 |
| 2019-10-30 | 8.50 | 8.69 | 8.46 | 8.54 | 0.00 | 0.00 | 24,056 | 2,059 | 2.69 | 0.56 |
| 2019-10-29 | 8.40 | 8.65 | 8.40 | 8.54 | 0.05 | 0.59 | 32,507 | 2,787 | 2.94 | 0.76 |
| 2019-10-28 | 8.66 | 8.70 | 8.38 | 8.49 | -0.23 | -2.64 | 38,623 | 3,295 | 3.67 | 0.90 |
| 2019-10-25 | 8.50 | 8.75 | 8.50 | 8.72 | 0.13 | 1.51 | 36,987 | 3,209 | 2.91 | 0.86 |
| 2019-10-24 | 8.31 | 8.65 | 8.31 | 8.59 | 0.17 | 2.02 | 29,259 | 2,498 | 4.04 | 0.68 |
| 2019-10-23 | 8.30 | 8.54 | 8.22 | 8.42 | 0.15 | 1.81 | 33,807 | 2,843 | 3.87 | 0.79 |
| 2019-10-22 | 8.24 | 8.39 | 8.13 | 8.27 | 0.00 | 0.00 | 22,455 | 1,850 | 3.14 | 0.52 |
| 2019-10-21 | 8.14 | 8.27 | 8.07 | 8.27 | 0.25 | 3.12 | 31,404 | 2,572 | 2.49 | 0.73 |
| 2019-10-18 | 7.95 | 8.07 | 7.95 | 8.02 | 0.04 | 0.50 | 7,980 | 639 | 1.50 | 0.19 |
| 2019-10-17 | 8.06 | 8.12 | 7.98 | 7.98 | -0.07 | -0.87 | 5,346 | 429 | 1.74 | 0.12 |
| 2019-10-16 | 8.15 | 8.15 | 8.03 | 8.05 | -0.04 | -0.49 | 8,006 | 646 | 1.48 | 0.19 |
| 2019-10-15 | 8.03 | 8.17 | 8.03 | 8.09 | 0.00 | 0.00 | 9,312 | 754 | 1.73 | 0.22 |
| 2019-10-14 | 8.04 | 8.12 | 8.01 | 8.09 | 0.09 | 1.13 | 11,614 | 938 | 1.38 | 0.27 |
| 2019-10-11 | 8.00 | 8.04 | 7.94 | 8.00 | 0.00 | 0.00 | 7,199 | 575 | 1.25 | 0.17 |
| 2019-10-10 | 8.00 | 8.01 | 7.91 | 8.00 | 0.00 | 0.00 | 6,227 | 496 | 1.25 | 0.14 |
| 2019-10-09 | 8.00 | 8.00 | 7.87 | 8.00 | 0.00 | 0.00 | 6,573 | 521 | 1.63 | 0.15 |
| 2019-10-08 | 7.88 | 8.00 | 7.85 | 8.00 | 0.07 | 0.88 | 7,821 | 620 | 1.89 | 0.18 |
