荃银高科（300087）历史交易数据_股票行情

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(%)
2020-09-28	18.71	19.35	18.01	18.27	-0.68	-3.59	143,295	26,461	7.07	3.33
2020-09-25	20.10	20.49	18.80	18.95	-2.06	-9.80	263,555	50,946	8.04	6.12
2020-09-24	20.00	22.50	19.71	21.01	0.86	4.27	343,571	74,213	13.85	7.98
2020-09-23	20.80	20.87	19.60	20.15	-0.45	-2.18	171,711	34,464	6.17	3.99
2020-09-22	20.14	21.19	20.14	20.60	-0.10	-0.48	213,626	43,934	5.07	4.96
2020-09-21	18.83	21.50	18.83	20.70	1.40	7.25	302,016	61,206	13.83	7.02
2020-09-18	19.15	20.25	18.68	19.30	0.73	3.93	204,745	39,770	8.45	4.76
2020-09-17	18.20	18.80	17.79	18.57	0.22	1.20	103,317	18,790	5.50	2.40
2020-09-16	18.65	19.37	18.03	18.35	-0.34	-1.82	108,129	20,078	7.17	2.51
2020-09-15	18.99	19.20	18.50	18.69	-0.54	-2.81	105,073	19,759	3.64	2.44
2020-09-14	18.59	19.75	18.40	19.23	0.64	3.44	136,355	26,142	7.26	3.17
2020-09-11	17.80	19.06	17.50	18.59	0.02	0.11	159,072	28,873	8.40	3.70
2020-09-10	19.28	19.85	16.77	18.57	-0.63	-3.28	246,288	45,379	16.04	5.72
2020-09-09	20.26	20.87	19.12	19.20	-1.43	-6.93	171,026	34,009	8.48	3.97
2020-09-08	19.10	20.97	18.49	20.63	1.39	7.22	218,912	43,442	12.89	5.09
2020-09-07	19.09	19.85	18.77	19.24	-0.02	-0.10	140,137	27,096	5.61	3.26
2020-09-04	18.65	19.95	18.61	19.26	-0.09	-0.47	147,488	28,240	6.93	3.43
2020-09-03	20.62	20.78	19.31	19.35	-2.19	-10.17	257,605	51,527	6.82	5.99
2020-09-02	23.13	24.80	21.52	21.54	-0.62	-2.80	358,079	82,710	14.80	8.32
2020-09-01	21.10	22.30	20.93	22.16	0.57	2.64	230,581	49,783	6.35	5.36
2020-08-31	20.71	21.97	20.65	21.59	0.45	2.13	217,498	46,200	6.24	5.05
2020-08-28	19.76	21.88	19.38	21.14	1.18	5.91	258,942	53,572	12.53	6.02
2020-08-27	19.16	20.23	18.53	19.96	1.21	6.45	204,830	39,953	9.07	4.76
2020-08-26	19.40	19.76	18.47	18.75	-0.73	-3.75	141,603	26,776	6.62	3.29
2020-08-25	20.31	20.41	19.02	19.48	-0.78	-3.85	190,664	37,408	6.86	4.43
2020-08-24	19.25	21.17	18.46	20.26	0.97	5.03	229,914	46,013	14.05	5.34
2020-08-21	19.70	20.16	18.68	19.29	-0.83	-4.13	225,592	43,582	7.36	5.24
2020-08-20	21.48	22.50	20.12	20.12	-2.23	-9.98	230,861	48,111	10.65	5.36
2020-08-19	21.56	23.70	21.33	22.35	0.75	3.47	267,436	60,526	10.97	6.21
2020-08-18	20.64	22.88	20.64	21.60	0.57	2.71	267,238	58,582	10.65	6.21
2020-08-17	19.62	21.40	19.62	21.03	0.10	0.48	196,288	40,686	8.50	4.56
2020-08-14	22.50	23.10	20.60	20.93	-0.52	-2.42	277,505	60,101	11.66	6.45
2020-08-13	19.40	21.45	19.40	21.45	1.95	10.00	112,685	23,567	10.51	2.62
2020-08-12	20.16	21.50	19.01	19.50	-1.19	-5.75	219,226	44,555	12.03	5.09
2020-08-11	19.90	21.49	19.70	20.69	0.64	3.19	312,871	64,337	8.93	7.27
2020-08-10	20.80	20.98	19.54	20.05	-1.62	-7.48	332,362	67,482	6.65	7.72
2020-08-07	23.03	23.03	21.20	21.67	-1.36	-5.91	340,465	74,837	7.95	7.91
2020-08-06	22.00	23.03	21.30	23.03	2.09	9.98	347,201	78,364	8.26	8.07
2020-08-05	18.50	20.94	18.41	20.94	1.90	9.98	219,037	42,974	13.29	5.09
2020-08-04	18.08	19.78	18.08	19.04	1.06	5.90	332,343	64,093	9.45	7.72
2020-08-03	17.02	18.58	16.89	17.98	0.73	4.23	235,008	41,927	9.80	5.46
2020-07-31	16.56	17.48	16.18	17.25	0.44	2.62	220,350	37,222	7.73	5.12
2020-07-30	16.56	18.27	16.50	16.81	-0.05	-0.30	292,257	50,822	10.50	6.79
2020-07-29	16.17	16.89	15.81	16.86	0.40	2.43	212,650	34,824	6.56	4.94
2020-07-28	15.53	17.17	15.07	16.46	0.62	3.91	326,829	51,920	13.26	7.59
2020-07-27	14.82	15.84	14.82	15.84	1.44	10.00	196,955	31,026	7.08	4.58
2020-07-24	15.08	15.55	14.38	14.40	-0.84	-5.51	130,357	19,581	7.68	3.03
2020-07-23	15.56	15.57	15.05	15.24	-0.26	-1.68	108,976	16,623	3.35	2.53
2020-07-22	14.89	15.50	14.77	15.50	0.56	3.75	155,348	23,681	4.89	3.61
2020-07-21	14.93	15.33	14.85	14.94	-0.16	-1.06	77,096	11,595	3.18	1.79
2020-07-20	14.59	15.13	14.50	15.10	0.61	4.21	107,640	16,074	4.35	2.50
2020-07-17	14.24	14.60	13.92	14.49	0.34	2.40	95,886	13,792	4.81	2.23
2020-07-16	15.25	15.40	13.99	14.15	-1.38	-8.89	149,643	22,055	9.08	3.48
2020-07-15	15.27	15.95	14.81	15.53	0.31	2.04	234,929	36,094	7.49	5.46
2020-07-14	16.24	16.38	14.80	15.22	-0.36	-2.31	324,133	49,986	10.14	7.53
2020-07-13	14.40	15.58	14.40	15.58	1.42	10.03	249,041	37,963	8.33	5.79
2020-07-10	14.35	14.69	14.16	14.16	-0.31	-2.14	151,705	21,805	3.66	3.53
2020-07-09	14.10	14.60	13.88	14.47	0.46	3.28	194,399	27,672	5.14	4.52
2020-07-08	13.83	14.14	13.76	14.01	0.07	0.50	144,068	20,105	2.73	3.35
2020-07-07	13.63	14.24	13.38	13.94	0.35	2.58	210,909	29,205	6.33	4.90
2020-07-06	13.06	13.59	13.02	13.59	0.53	4.06	152,842	20,359	4.36	3.55
2020-07-03	13.07	13.23	13.00	13.06	-0.01	-0.08	89,249	11,697	1.76	2.07
2020-07-02	13.08	13.20	12.91	13.07	-0.07	-0.53	93,595	12,181	2.21	2.18
2020-07-01	13.23	13.38	12.99	13.14	-0.14	-1.05	98,333	12,901	2.94	2.29

起始日期	上市日
截止日期	今日

荃银高科 (300087)

荃银高科(300087) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值