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(%) |
| 2021-01-15 | 3.51 | 3.61 | 3.51 | 3.57 | 0.03 | 0.85 | 89,223 | 3,185 | 2.82 | 1.98 |
| 2021-01-14 | 3.56 | 3.57 | 3.36 | 3.54 | -0.17 | -4.58 | 135,513 | 4,733 | 5.66 | 3.01 |
| 2021-01-13 | 3.70 | 3.84 | 3.65 | 3.71 | 0.05 | 1.37 | 117,199 | 4,365 | 5.19 | 2.60 |
| 2021-01-12 | 3.66 | 3.72 | 3.57 | 3.66 | -0.03 | -0.81 | 109,818 | 3,988 | 4.07 | 2.44 |
| 2021-01-11 | 3.90 | 3.95 | 3.66 | 3.69 | -0.17 | -4.40 | 152,423 | 5,767 | 7.51 | 3.38 |
| 2021-01-08 | 3.90 | 3.91 | 3.80 | 3.86 | -0.12 | -3.02 | 177,357 | 6,830 | 2.76 | 3.94 |
| 2021-01-07 | 3.92 | 4.12 | 3.80 | 3.98 | -0.15 | -3.63 | 320,269 | 12,579 | 7.75 | 7.11 |
| 2021-01-06 | 3.89 | 4.33 | 3.89 | 4.13 | 0.35 | 9.26 | 464,298 | 19,288 | 11.64 | 10.31 |
| 2021-01-05 | 3.88 | 3.90 | 3.76 | 3.78 | -0.16 | -4.06 | 146,332 | 5,588 | 3.55 | 3.25 |
| 2021-01-04 | 3.85 | 3.98 | 3.85 | 3.94 | 0.07 | 1.81 | 128,710 | 5,049 | 3.36 | 2.86 |
