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(%) |
| 2018-08-16 | 4.68 | 4.78 | 4.54 | 4.68 | -0.01 | -0.21 | 25,811 | 1,206 | 5.12 | 0.46 |
| 2018-08-15 | 4.85 | 4.85 | 4.66 | 4.69 | -0.14 | -2.90 | 30,760 | 1,461 | 3.93 | 0.55 |
| 2018-08-14 | 4.85 | 4.92 | 4.79 | 4.83 | -0.06 | -1.23 | 38,370 | 1,858 | 2.66 | 0.69 |
| 2018-08-13 | 4.69 | 4.95 | 4.62 | 4.89 | 0.17 | 3.60 | 59,899 | 2,883 | 6.99 | 1.07 |
| 2018-08-10 | 4.67 | 4.73 | 4.63 | 4.72 | 0.02 | 0.43 | 27,805 | 1,304 | 2.13 | 0.50 |
| 2018-08-09 | 4.52 | 4.74 | 4.52 | 4.70 | 0.13 | 2.84 | 39,797 | 1,864 | 4.81 | 0.71 |
| 2018-08-08 | 4.62 | 4.66 | 4.55 | 4.57 | -0.05 | -1.08 | 29,507 | 1,361 | 2.38 | 0.53 |
| 2018-08-07 | 4.52 | 4.63 | 4.45 | 4.62 | 0.16 | 3.59 | 29,147 | 1,326 | 4.04 | 0.52 |
| 2018-08-06 | 4.53 | 4.59 | 4.43 | 4.46 | -0.07 | -1.55 | 26,379 | 1,187 | 3.53 | 0.47 |
| 2018-08-03 | 4.56 | 4.61 | 4.51 | 4.53 | -0.04 | -0.88 | 21,963 | 1,003 | 2.19 | 0.39 |
| 2018-08-02 | 4.77 | 4.79 | 4.42 | 4.57 | -0.22 | -4.59 | 58,300 | 2,668 | 7.72 | 1.04 |
| 2018-08-01 | 4.97 | 5.02 | 4.79 | 4.79 | -0.16 | -3.23 | 45,554 | 2,232 | 4.65 | 0.82 |
| 2018-07-31 | 4.92 | 4.99 | 4.89 | 4.95 | -0.01 | -0.20 | 34,080 | 1,682 | 2.02 | 0.61 |
| 2018-07-30 | 4.95 | 5.04 | 4.90 | 4.96 | -0.03 | -0.60 | 41,340 | 2,059 | 2.81 | 0.74 |
| 2018-07-27 | 5.06 | 5.12 | 4.97 | 4.99 | -0.10 | -1.96 | 54,509 | 2,745 | 2.95 | 0.98 |
| 2018-07-26 | 5.06 | 5.15 | 5.05 | 5.09 | 0.00 | 0.00 | 58,234 | 2,965 | 1.96 | 1.04 |
| 2018-07-25 | 5.08 | 5.17 | 5.05 | 5.09 | -0.01 | -0.20 | 70,545 | 3,604 | 2.35 | 1.26 |
| 2018-07-24 | 5.04 | 5.14 | 4.97 | 5.10 | 0.05 | 0.99 | 73,680 | 3,728 | 3.37 | 1.32 |
| 2018-07-23 | 4.98 | 5.06 | 4.88 | 5.05 | 0.09 | 1.81 | 57,059 | 2,850 | 3.63 | 1.02 |
| 2018-07-20 | 4.76 | 4.97 | 4.76 | 4.96 | 0.17 | 3.55 | 53,280 | 2,601 | 4.38 | 0.95 |
| 2018-07-19 | 4.83 | 4.87 | 4.74 | 4.79 | -0.06 | -1.24 | 34,717 | 1,666 | 2.68 | 0.62 |
| 2018-07-18 | 5.01 | 5.01 | 4.81 | 4.85 | -0.16 | -3.19 | 90,705 | 4,450 | 3.99 | 1.62 |
| 2018-07-17 | 4.77 | 5.15 | 4.76 | 5.01 | 0.19 | 3.94 | 83,736 | 4,172 | 8.09 | 1.50 |
| 2018-07-16 | 4.82 | 4.85 | 4.75 | 4.82 | 0.03 | 0.63 | 38,381 | 1,841 | 2.09 | 0.69 |
| 2018-07-13 | 4.75 | 4.89 | 4.73 | 4.79 | 0.01 | 0.21 | 55,291 | 2,661 | 3.35 | 0.99 |
| 2018-07-12 | 4.49 | 4.94 | 4.48 | 4.78 | 0.29 | 6.46 | 72,359 | 3,452 | 10.25 | 1.30 |
| 2018-07-11 | 4.66 | 4.66 | 4.31 | 4.49 | -0.21 | -4.47 | 38,864 | 1,751 | 7.45 | 0.70 |
| 2018-07-10 | 4.70 | 4.73 | 4.66 | 4.70 | 0.01 | 0.21 | 25,830 | 1,212 | 1.49 | 0.46 |
| 2018-07-09 | 4.59 | 4.69 | 4.56 | 4.69 | 0.10 | 2.18 | 29,069 | 1,354 | 2.83 | 0.52 |
| 2018-07-06 | 4.60 | 4.65 | 4.43 | 4.59 | 0.03 | 0.66 | 29,350 | 1,336 | 4.82 | 0.53 |
| 2018-07-05 | 4.65 | 4.68 | 4.51 | 4.56 | -0.09 | -1.94 | 26,958 | 1,241 | 3.66 | 0.48 |
| 2018-07-04 | 4.78 | 4.83 | 4.61 | 4.65 | -0.15 | -3.13 | 30,546 | 1,436 | 4.58 | 0.55 |
| 2018-07-03 | 4.70 | 4.82 | 4.68 | 4.80 | 0.10 | 2.13 | 30,927 | 1,473 | 2.98 | 0.55 |
| 2018-07-02 | 4.77 | 4.82 | 4.66 | 4.70 | -0.11 | -2.29 | 34,559 | 1,643 | 3.33 | 0.62 |
