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(%) |
| 2019-11-20 | 4.88 | 4.89 | 4.82 | 4.83 | -0.05 | -1.02 | 25,691 | 1,245 | 1.43 | 0.62 |
| 2019-11-19 | 4.80 | 4.88 | 4.78 | 4.88 | 0.08 | 1.67 | 26,550 | 1,288 | 2.08 | 0.65 |
| 2019-11-18 | 4.77 | 4.83 | 4.73 | 4.80 | 0.05 | 1.05 | 28,768 | 1,377 | 2.11 | 0.70 |
| 2019-11-15 | 4.90 | 4.91 | 4.75 | 4.75 | -0.15 | -3.06 | 41,831 | 2,017 | 3.27 | 1.02 |
| 2019-11-14 | 4.92 | 4.93 | 4.88 | 4.90 | 0.00 | 0.00 | 24,282 | 1,191 | 1.02 | 0.59 |
| 2019-11-13 | 4.98 | 4.98 | 4.90 | 4.90 | -0.08 | -1.61 | 29,526 | 1,453 | 1.61 | 0.72 |
| 2019-11-12 | 4.96 | 5.00 | 4.91 | 4.98 | 0.02 | 0.40 | 28,264 | 1,399 | 1.81 | 0.69 |
| 2019-11-11 | 5.10 | 5.10 | 4.95 | 4.96 | -0.18 | -3.50 | 54,148 | 2,714 | 2.92 | 1.32 |
| 2019-11-08 | 5.11 | 5.20 | 5.07 | 5.14 | 0.07 | 1.38 | 56,975 | 2,930 | 2.56 | 1.39 |
| 2019-11-07 | 5.07 | 5.10 | 5.04 | 5.07 | -0.02 | -0.39 | 32,157 | 1,630 | 1.18 | 0.78 |
| 2019-11-06 | 5.15 | 5.17 | 5.08 | 5.09 | -0.05 | -0.97 | 28,638 | 1,469 | 1.75 | 0.70 |
| 2019-11-05 | 5.14 | 5.17 | 5.11 | 5.14 | 0.02 | 0.39 | 35,884 | 1,845 | 1.17 | 0.87 |
| 2019-11-04 | 5.18 | 5.18 | 5.11 | 5.12 | 0.00 | 0.00 | 30,747 | 1,582 | 1.37 | 0.75 |
| 2019-11-01 | 5.04 | 5.13 | 5.03 | 5.12 | 0.06 | 1.19 | 30,824 | 1,568 | 1.98 | 0.75 |
| 2019-10-31 | 5.07 | 5.11 | 5.04 | 5.06 | -0.01 | -0.20 | 38,056 | 1,930 | 1.38 | 0.93 |
| 2019-10-30 | 5.13 | 5.16 | 5.07 | 5.07 | -0.07 | -1.36 | 39,154 | 2,000 | 1.75 | 0.95 |
| 2019-10-29 | 5.26 | 5.28 | 5.13 | 5.14 | -0.13 | -2.47 | 60,219 | 3,129 | 2.85 | 1.46 |
| 2019-10-28 | 5.20 | 5.28 | 5.17 | 5.27 | 0.06 | 1.15 | 63,472 | 3,327 | 2.11 | 1.54 |
| 2019-10-25 | 5.18 | 5.21 | 5.13 | 5.21 | 0.02 | 0.39 | 36,009 | 1,865 | 1.54 | 0.88 |
| 2019-10-24 | 5.20 | 5.23 | 5.15 | 5.19 | 0.04 | 0.78 | 40,269 | 2,090 | 1.55 | 0.98 |
| 2019-10-23 | 5.16 | 5.21 | 5.13 | 5.15 | -0.03 | -0.58 | 37,512 | 1,941 | 1.54 | 0.91 |
| 2019-10-22 | 5.08 | 5.18 | 5.08 | 5.18 | 0.07 | 1.37 | 41,811 | 2,145 | 1.96 | 1.02 |
| 2019-10-21 | 5.16 | 5.17 | 5.05 | 5.11 | -0.02 | -0.39 | 39,062 | 1,988 | 2.34 | 0.95 |
| 2019-10-18 | 5.24 | 5.24 | 5.12 | 5.13 | -0.06 | -1.16 | 46,791 | 2,417 | 2.31 | 1.14 |
| 2019-10-17 | 5.25 | 5.26 | 5.17 | 5.19 | -0.07 | -1.33 | 44,683 | 2,331 | 1.71 | 1.09 |
| 2019-10-16 | 5.25 | 5.30 | 5.22 | 5.26 | -0.01 | -0.19 | 44,093 | 2,319 | 1.52 | 1.07 |
| 2019-10-15 | 5.36 | 5.36 | 5.25 | 5.27 | -0.13 | -2.41 | 79,768 | 4,217 | 2.04 | 1.94 |
| 2019-10-14 | 5.40 | 5.43 | 5.35 | 5.40 | -0.06 | -1.10 | 134,110 | 7,227 | 1.47 | 3.26 |
| 2019-10-11 | 5.26 | 5.54 | 5.22 | 5.46 | 0.21 | 4.00 | 189,397 | 10,200 | 6.10 | 4.60 |
| 2019-10-10 | 5.22 | 5.26 | 5.18 | 5.25 | 0.03 | 0.57 | 60,271 | 3,147 | 1.53 | 1.47 |
| 2019-10-09 | 5.14 | 5.22 | 5.08 | 5.22 | 0.07 | 1.36 | 52,237 | 2,692 | 2.72 | 1.27 |
| 2019-10-08 | 5.18 | 5.19 | 5.12 | 5.15 | -0.01 | -0.19 | 47,849 | 2,467 | 1.36 | 1.16 |
