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(%) |
| 2018-12-07 | 4.45 | 4.53 | 4.37 | 4.43 | -0.03 | -0.67 | 43,967 | 1,952 | 3.59 | 0.79 |
| 2018-12-06 | 4.58 | 4.58 | 4.45 | 4.46 | -0.19 | -4.09 | 82,632 | 3,712 | 2.80 | 1.48 |
| 2018-12-05 | 4.46 | 4.85 | 4.43 | 4.65 | 0.10 | 2.20 | 132,890 | 6,181 | 9.23 | 2.38 |
| 2018-12-04 | 4.43 | 4.64 | 4.38 | 4.55 | 0.17 | 3.88 | 84,980 | 3,852 | 5.94 | 1.52 |
| 2018-12-03 | 4.36 | 4.43 | 4.33 | 4.38 | 0.12 | 2.82 | 47,346 | 2,080 | 2.35 | 0.85 |
| 2018-11-30 | 4.20 | 4.29 | 4.16 | 4.26 | 0.03 | 0.71 | 39,933 | 1,689 | 3.07 | 0.72 |
| 2018-11-29 | 4.42 | 4.46 | 4.23 | 4.23 | -0.20 | -4.51 | 61,062 | 2,653 | 5.19 | 1.09 |
| 2018-11-28 | 4.30 | 4.50 | 4.19 | 4.43 | 0.13 | 3.02 | 77,875 | 3,386 | 7.21 | 1.39 |
| 2018-11-27 | 4.30 | 4.36 | 4.24 | 4.30 | 0.03 | 0.70 | 46,166 | 1,989 | 2.81 | 0.83 |
| 2018-11-26 | 4.27 | 4.36 | 4.24 | 4.27 | 0.00 | 0.00 | 42,016 | 1,805 | 2.81 | 0.75 |
| 2018-11-23 | 4.57 | 4.60 | 4.25 | 4.27 | -0.35 | -7.58 | 86,818 | 3,823 | 7.58 | 1.55 |
| 2018-11-22 | 4.60 | 4.73 | 4.58 | 4.62 | -0.01 | -0.22 | 81,779 | 3,819 | 3.24 | 1.46 |
| 2018-11-21 | 4.53 | 4.63 | 4.47 | 4.63 | 0.05 | 1.09 | 71,418 | 3,264 | 3.49 | 1.28 |
| 2018-11-20 | 4.67 | 4.73 | 4.58 | 4.58 | -0.22 | -4.58 | 124,029 | 5,773 | 3.13 | 2.22 |
| 2018-11-19 | 4.99 | 5.00 | 4.68 | 4.80 | -0.17 | -3.42 | 210,700 | 10,101 | 6.44 | 3.77 |
| 2018-11-16 | 4.55 | 4.97 | 4.51 | 4.97 | 0.45 | 9.96 | 153,855 | 7,312 | 10.18 | 2.75 |
| 2018-11-15 | 4.44 | 4.55 | 4.43 | 4.52 | 0.10 | 2.26 | 72,814 | 3,272 | 2.71 | 1.30 |
| 2018-11-14 | 4.45 | 4.51 | 4.40 | 4.42 | -0.03 | -0.67 | 85,476 | 3,801 | 2.47 | 1.53 |
| 2018-11-13 | 4.27 | 4.51 | 4.26 | 4.45 | 0.11 | 2.53 | 99,486 | 4,394 | 5.76 | 1.78 |
| 2018-11-12 | 4.20 | 4.40 | 4.19 | 4.34 | 0.13 | 3.09 | 75,062 | 3,232 | 4.99 | 1.34 |
| 2018-11-09 | 4.16 | 4.23 | 4.13 | 4.21 | 0.01 | 0.24 | 35,958 | 1,503 | 2.38 | 0.64 |
| 2018-11-08 | 4.24 | 4.27 | 4.17 | 4.20 | -0.01 | -0.24 | 58,451 | 2,464 | 2.38 | 1.05 |
| 2018-11-07 | 4.20 | 4.27 | 4.18 | 4.21 | -0.01 | -0.24 | 52,882 | 2,233 | 2.13 | 0.95 |
| 2018-11-06 | 4.16 | 4.22 | 4.09 | 4.22 | 0.03 | 0.72 | 44,669 | 1,854 | 3.10 | 0.80 |
| 2018-11-05 | 4.20 | 4.26 | 4.10 | 4.19 | -0.02 | -0.48 | 63,284 | 2,648 | 3.80 | 1.13 |
| 2018-11-02 | 4.13 | 4.23 | 4.13 | 4.21 | 0.10 | 2.43 | 52,534 | 2,195 | 2.43 | 0.94 |
| 2018-11-01 | 4.11 | 4.24 | 4.10 | 4.11 | 0.03 | 0.74 | 52,417 | 2,180 | 3.43 | 0.94 |
| 2018-10-31 | 4.07 | 4.17 | 4.03 | 4.08 | 0.05 | 1.24 | 39,884 | 1,636 | 3.47 | 0.71 |
| 2018-10-30 | 3.97 | 4.07 | 3.93 | 4.03 | 0.01 | 0.25 | 28,622 | 1,150 | 3.48 | 0.51 |
| 2018-10-29 | 4.06 | 4.08 | 3.95 | 4.02 | -0.05 | -1.23 | 25,856 | 1,037 | 3.19 | 0.46 |
| 2018-10-26 | 4.08 | 4.13 | 4.06 | 4.07 | 0.02 | 0.49 | 31,239 | 1,278 | 1.73 | 0.56 |
| 2018-10-25 | 3.97 | 4.06 | 3.90 | 4.05 | -0.03 | -0.74 | 44,408 | 1,766 | 3.92 | 0.80 |
| 2018-10-24 | 4.09 | 4.14 | 4.04 | 4.08 | 0.01 | 0.25 | 32,175 | 1,313 | 2.46 | 0.58 |
| 2018-10-23 | 4.17 | 4.17 | 4.06 | 4.07 | -0.08 | -1.93 | 36,157 | 1,486 | 2.65 | 0.65 |
| 2018-10-22 | 3.95 | 4.24 | 3.95 | 4.15 | 0.17 | 4.27 | 56,748 | 2,347 | 7.29 | 1.02 |
| 2018-10-19 | 3.80 | 4.01 | 3.70 | 3.98 | 0.11 | 2.84 | 35,755 | 1,410 | 8.01 | 0.64 |
| 2018-10-18 | 3.95 | 3.97 | 3.84 | 3.87 | -0.13 | -3.25 | 29,185 | 1,142 | 3.25 | 0.52 |
| 2018-10-17 | 3.98 | 4.05 | 3.90 | 4.00 | 0.08 | 2.04 | 28,635 | 1,139 | 3.83 | 0.51 |
| 2018-10-16 | 3.99 | 4.26 | 3.90 | 3.92 | -0.01 | -0.25 | 41,034 | 1,654 | 9.16 | 0.73 |
| 2018-10-15 | 4.09 | 4.11 | 3.92 | 3.93 | -0.11 | -2.72 | 25,134 | 1,013 | 4.70 | 0.45 |
| 2018-10-12 | 4.14 | 4.16 | 3.86 | 4.04 | -0.13 | -3.12 | 38,425 | 1,546 | 7.19 | 0.69 |
| 2018-10-11 | 4.40 | 4.43 | 4.12 | 4.17 | -0.41 | -8.95 | 67,982 | 2,876 | 6.77 | 1.22 |
| 2018-10-10 | 4.52 | 4.64 | 4.52 | 4.58 | -0.01 | -0.22 | 19,632 | 902 | 2.61 | 0.35 |
| 2018-10-09 | 4.59 | 4.65 | 4.56 | 4.59 | 0.03 | 0.66 | 24,235 | 1,114 | 1.97 | 0.43 |
| 2018-10-08 | 4.75 | 4.76 | 4.55 | 4.56 | -0.25 | -5.20 | 35,761 | 1,664 | 4.37 | 0.64 |
