通源石油(300164) 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(%) |
| 2020-02-27 | 5.23 | 5.29 | 5.15 | 5.18 | -0.06 | -1.15 | 66,472 | 3,460 | 2.67 | 1.62 |
| 2020-02-26 | 5.12 | 5.34 | 5.07 | 5.24 | 0.04 | 0.77 | 128,047 | 6,682 | 5.19 | 3.11 |
| 2020-02-25 | 5.24 | 5.27 | 5.05 | 5.20 | -0.19 | -3.53 | 156,880 | 8,134 | 4.08 | 3.81 |
| 2020-02-24 | 5.47 | 5.47 | 5.33 | 5.39 | -0.17 | -3.06 | 139,179 | 7,503 | 2.52 | 3.38 |
| 2020-02-21 | 5.46 | 5.58 | 5.43 | 5.56 | 0.07 | 1.28 | 150,887 | 8,300 | 2.73 | 3.67 |
| 2020-02-20 | 5.45 | 5.55 | 5.41 | 5.49 | 0.10 | 1.86 | 127,118 | 6,964 | 2.60 | 3.09 |
| 2020-02-19 | 5.40 | 5.48 | 5.33 | 5.39 | 0.01 | 0.19 | 111,698 | 6,049 | 2.79 | 2.72 |
| 2020-02-18 | 5.35 | 5.43 | 5.27 | 5.38 | 0.05 | 0.94 | 109,455 | 5,868 | 3.00 | 2.66 |
| 2020-02-17 | 5.20 | 5.40 | 5.19 | 5.33 | 0.18 | 3.50 | 95,193 | 5,061 | 4.08 | 2.31 |
| 2020-02-14 | 5.15 | 5.21 | 5.11 | 5.15 | -0.04 | -0.77 | 57,860 | 2,984 | 1.93 | 1.41 |
| 2020-02-13 | 5.36 | 5.43 | 5.19 | 5.19 | -0.12 | -2.26 | 104,135 | 5,499 | 4.52 | 2.53 |
| 2020-02-12 | 5.21 | 5.33 | 5.21 | 5.31 | 0.05 | 0.95 | 92,575 | 4,881 | 2.28 | 2.25 |
| 2020-02-11 | 5.15 | 5.31 | 5.11 | 5.26 | 0.05 | 0.96 | 124,709 | 6,491 | 3.84 | 3.03 |
| 2020-02-10 | 4.98 | 5.27 | 4.97 | 5.21 | 0.17 | 3.37 | 117,053 | 5,971 | 5.95 | 2.85 |
| 2020-02-07 | 5.07 | 5.07 | 4.89 | 5.04 | -0.08 | -1.56 | 116,175 | 5,820 | 3.52 | 2.82 |
| 2020-02-06 | 5.11 | 5.15 | 5.00 | 5.12 | 0.09 | 1.79 | 121,123 | 6,155 | 2.98 | 2.94 |
| 2020-02-05 | 5.01 | 5.16 | 4.92 | 5.03 | 0.03 | 0.60 | 124,229 | 6,266 | 4.80 | 3.02 |
| 2020-02-04 | 4.73 | 5.08 | 4.72 | 5.00 | -0.24 | -4.58 | 192,409 | 9,451 | 6.87 | 4.68 |
| 2020-02-03 | 5.24 | 5.24 | 5.24 | 5.24 | -0.58 | -9.97 | 8,361 | 438 | 0.00 | 0.20 |
| 2020-01-23 | 6.05 | 6.14 | 5.79 | 5.82 | -0.32 | -5.21 | 142,374 | 8,429 | 5.70 | 3.46 |
| 2020-01-22 | 5.76 | 6.14 | 5.62 | 6.14 | 0.37 | 6.41 | 199,621 | 11,877 | 9.01 | 4.85 |
| 2020-01-21 | 5.76 | 5.91 | 5.71 | 5.77 | 0.04 | 0.70 | 128,917 | 7,477 | 3.49 | 3.13 |
| 2020-01-20 | 5.65 | 5.73 | 5.54 | 5.73 | 0.09 | 1.60 | 77,922 | 4,424 | 3.37 | 1.89 |
| 2020-01-17 | 5.68 | 5.74 | 5.59 | 5.64 | -0.01 | -0.18 | 71,692 | 4,064 | 2.65 | 1.74 |
| 2020-01-16 | 5.80 | 5.85 | 5.64 | 5.65 | -0.21 | -3.58 | 116,742 | 6,693 | 3.58 | 2.84 |
| 2020-01-15 | 5.84 | 5.98 | 5.75 | 5.86 | -0.01 | -0.17 | 130,839 | 7,655 | 3.92 | 3.18 |
| 2020-01-14 | 5.63 | 6.07 | 5.59 | 5.87 | 0.22 | 3.89 | 226,550 | 13,161 | 8.50 | 5.51 |
| 2020-01-13 | 5.58 | 5.66 | 5.50 | 5.65 | 0.08 | 1.44 | 139,661 | 7,833 | 2.87 | 3.40 |
| 2020-01-10 | 5.68 | 5.68 | 5.54 | 5.57 | -0.17 | -2.96 | 181,694 | 10,167 | 2.44 | 4.42 |
| 2020-01-09 | 5.55 | 5.82 | 5.54 | 5.74 | -0.33 | -5.44 | 347,464 | 19,657 | 4.61 | 8.45 |
| 2020-01-08 | 6.04 | 6.18 | 5.83 | 6.07 | 0.31 | 5.38 | 511,023 | 30,772 | 6.08 | 12.42 |
| 2020-01-07 | 5.78 | 5.84 | 5.68 | 5.76 | -0.22 | -3.68 | 295,741 | 17,000 | 2.68 | 7.19 |
| 2020-01-06 | 5.60 | 5.98 | 5.56 | 5.98 | 0.54 | 9.93 | 454,979 | 26,347 | 7.72 | 11.06 |
| 2020-01-03 | 5.27 | 5.54 | 5.26 | 5.44 | 0.17 | 3.23 | 264,075 | 14,347 | 5.31 | 6.42 |
| 2020-01-02 | 5.22 | 5.27 | 5.19 | 5.27 | 0.07 | 1.35 | 82,447 | 4,318 | 1.54 | 2.00 |
