精准信息(300099) 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(%) |
2019-02-15 | 4.55 | 4.62 | 4.49 | 4.53 | -0.06 | -1.31 | 80,717 | 3,672 | 2.83 | 1.44 |
2019-02-14 | 4.51 | 4.66 | 4.47 | 4.59 | 0.04 | 0.88 | 86,717 | 3,970 | 4.18 | 1.54 |
2019-02-13 | 4.46 | 4.58 | 4.43 | 4.55 | 0.11 | 2.48 | 81,950 | 3,702 | 3.38 | 1.46 |
2019-02-12 | 4.35 | 4.47 | 4.35 | 4.44 | 0.05 | 1.14 | 59,879 | 2,644 | 2.73 | 1.07 |
2019-02-11 | 4.36 | 4.39 | 4.30 | 4.39 | 0.10 | 2.33 | 54,757 | 2,382 | 2.10 | 0.97 |
2019-02-01 | 4.19 | 4.30 | 4.16 | 4.29 | 0.13 | 3.13 | 48,754 | 2,073 | 3.37 | 0.87 |
2019-01-31 | 4.15 | 4.23 | 4.07 | 4.16 | 0.00 | 0.00 | 40,251 | 1,671 | 3.85 | 0.72 |
2019-01-30 | 4.16 | 4.23 | 4.15 | 4.16 | -0.02 | -0.48 | 28,969 | 1,214 | 1.91 | 0.52 |
2019-01-29 | 4.29 | 4.29 | 4.06 | 4.18 | -0.12 | -2.79 | 61,637 | 2,562 | 5.35 | 1.10 |
2019-01-28 | 4.40 | 4.44 | 4.30 | 4.30 | -0.06 | -1.38 | 37,140 | 1,621 | 3.21 | 0.66 |
2019-01-25 | 4.42 | 4.47 | 4.35 | 4.36 | -0.06 | -1.36 | 61,822 | 2,728 | 2.71 | 1.10 |
2019-01-24 | 4.37 | 4.48 | 4.34 | 4.42 | 0.06 | 1.38 | 57,188 | 2,530 | 3.21 | 1.02 |
2019-01-23 | 4.35 | 4.39 | 4.31 | 4.36 | -0.03 | -0.68 | 45,695 | 1,988 | 1.82 | 0.81 |
2019-01-22 | 4.43 | 4.50 | 4.34 | 4.39 | -0.05 | -1.13 | 59,965 | 2,647 | 3.60 | 1.07 |
2019-01-21 | 4.52 | 4.52 | 4.38 | 4.44 | -0.04 | -0.89 | 82,525 | 3,669 | 3.13 | 1.47 |
2019-01-18 | 4.55 | 4.56 | 4.42 | 4.48 | 0.00 | 0.00 | 52,353 | 2,349 | 3.13 | 0.93 |
2019-01-17 | 4.60 | 4.63 | 4.48 | 4.48 | -0.15 | -3.24 | 76,408 | 3,461 | 3.24 | 1.36 |
2019-01-16 | 4.69 | 4.80 | 4.60 | 4.63 | -0.09 | -1.91 | 98,153 | 4,601 | 4.24 | 1.75 |
2019-01-15 | 4.58 | 4.87 | 4.57 | 4.72 | 0.11 | 2.39 | 119,873 | 5,664 | 6.51 | 2.13 |
2019-01-14 | 4.69 | 4.70 | 4.53 | 4.61 | -0.02 | -0.43 | 61,165 | 2,807 | 3.67 | 1.09 |
2019-01-11 | 4.52 | 4.69 | 4.52 | 4.63 | 0.04 | 0.87 | 87,479 | 4,036 | 3.70 | 1.56 |
2019-01-10 | 4.55 | 4.70 | 4.51 | 4.59 | 0.04 | 0.88 | 94,948 | 4,378 | 4.18 | 1.69 |
2019-01-09 | 4.51 | 4.74 | 4.51 | 4.55 | 0.01 | 0.22 | 167,499 | 7,740 | 5.07 | 2.98 |
2019-01-08 | 4.74 | 4.74 | 4.49 | 4.54 | -0.23 | -4.82 | 196,672 | 9,047 | 5.24 | 3.50 |
2019-01-07 | 4.39 | 4.77 | 4.33 | 4.77 | 0.43 | 9.91 | 167,785 | 7,771 | 10.14 | 2.99 |
2019-01-04 | 4.16 | 4.35 | 4.11 | 4.34 | 0.13 | 3.09 | 63,791 | 2,733 | 5.70 | 1.14 |
2019-01-03 | 4.13 | 4.29 | 4.10 | 4.21 | 0.10 | 2.43 | 47,667 | 2,012 | 4.62 | 0.85 |
2019-01-02 | 4.10 | 4.14 | 4.06 | 4.11 | 0.02 | 0.49 | 19,155 | 787 | 1.96 | 0.34 |