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(%) |
| 2019-07-19 | 6.68 | 7.08 | 6.65 | 6.98 | 0.27 | 4.02 | 334,043 | 22,991 | 6.41 | 5.94 |
| 2019-07-18 | 6.52 | 6.87 | 6.35 | 6.71 | 0.16 | 2.44 | 202,789 | 13,337 | 7.94 | 3.61 |
| 2019-07-17 | 6.42 | 6.60 | 6.41 | 6.55 | 0.07 | 1.08 | 112,624 | 7,370 | 2.93 | 2.00 |
| 2019-07-16 | 6.54 | 6.60 | 6.47 | 6.48 | -0.07 | -1.07 | 104,232 | 6,804 | 1.98 | 1.85 |
| 2019-07-15 | 6.49 | 6.58 | 6.30 | 6.55 | 0.11 | 1.71 | 144,308 | 9,323 | 4.35 | 2.57 |
| 2019-07-12 | 6.86 | 6.87 | 6.32 | 6.44 | -0.43 | -6.26 | 258,054 | 16,763 | 8.01 | 4.59 |
| 2019-07-11 | 6.90 | 7.19 | 6.76 | 6.87 | -0.17 | -2.41 | 230,041 | 16,011 | 6.11 | 4.09 |
| 2019-07-10 | 6.73 | 7.14 | 6.66 | 7.04 | 0.33 | 4.92 | 292,554 | 20,122 | 7.15 | 5.21 |
| 2019-07-09 | 6.55 | 6.82 | 6.55 | 6.71 | 0.17 | 2.60 | 160,642 | 10,746 | 4.13 | 2.86 |
| 2019-07-08 | 7.10 | 7.10 | 6.50 | 6.54 | -0.57 | -8.02 | 240,666 | 16,044 | 8.44 | 4.28 |
| 2019-07-05 | 7.16 | 7.21 | 7.06 | 7.11 | -0.12 | -1.66 | 138,836 | 9,880 | 2.07 | 2.47 |
| 2019-07-04 | 7.07 | 7.35 | 7.05 | 7.23 | 0.11 | 1.54 | 221,629 | 15,973 | 4.21 | 3.94 |
| 2019-07-03 | 7.30 | 7.34 | 7.10 | 7.12 | -0.12 | -1.66 | 172,746 | 12,432 | 3.31 | 3.07 |
| 2019-07-02 | 7.28 | 7.39 | 7.18 | 7.24 | -0.10 | -1.36 | 196,110 | 14,257 | 2.86 | 3.49 |
| 2019-07-01 | 7.39 | 7.40 | 7.23 | 7.34 | 0.16 | 2.23 | 225,953 | 16,546 | 2.37 | 4.02 |
