理邦仪器(300206) 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(%) |
| 2019-11-12 | 7.14 | 7.21 | 6.95 | 7.03 | -0.20 | -2.77 | 66,727 | 4,701 | 3.60 | 1.15 |
| 2019-11-11 | 7.36 | 7.36 | 7.08 | 7.23 | -0.17 | -2.30 | 63,653 | 4,593 | 3.78 | 1.09 |
| 2019-11-08 | 7.51 | 7.58 | 7.39 | 7.40 | -0.08 | -1.07 | 53,839 | 4,015 | 2.54 | 0.93 |
| 2019-11-07 | 7.36 | 7.49 | 7.23 | 7.48 | 0.14 | 1.91 | 61,857 | 4,578 | 3.54 | 1.06 |
| 2019-11-06 | 7.45 | 7.50 | 7.30 | 7.34 | -0.16 | -2.13 | 55,725 | 4,114 | 2.67 | 0.96 |
| 2019-11-05 | 7.39 | 7.56 | 7.32 | 7.50 | 0.06 | 0.81 | 81,648 | 6,073 | 3.23 | 1.40 |
| 2019-11-04 | 7.45 | 7.54 | 7.42 | 7.44 | 0.05 | 0.68 | 58,252 | 4,358 | 1.62 | 1.00 |
| 2019-11-01 | 7.22 | 7.45 | 7.18 | 7.39 | 0.13 | 1.79 | 65,907 | 4,850 | 3.72 | 1.13 |
| 2019-10-31 | 7.48 | 7.48 | 7.23 | 7.26 | -0.08 | -1.09 | 62,024 | 4,541 | 3.41 | 1.07 |
| 2019-10-30 | 7.45 | 7.54 | 7.32 | 7.34 | -0.06 | -0.81 | 72,940 | 5,412 | 2.97 | 1.25 |
| 2019-10-29 | 7.40 | 7.53 | 7.35 | 7.40 | -0.02 | -0.27 | 81,310 | 6,040 | 2.43 | 1.40 |
| 2019-10-28 | 7.19 | 7.42 | 7.16 | 7.42 | 0.19 | 2.63 | 89,906 | 6,570 | 3.60 | 1.55 |
| 2019-10-25 | 7.27 | 7.27 | 7.10 | 7.23 | 0.00 | 0.00 | 55,047 | 3,954 | 2.35 | 0.95 |
| 2019-10-24 | 7.21 | 7.30 | 7.07 | 7.23 | -0.04 | -0.55 | 65,374 | 4,674 | 3.16 | 1.12 |
| 2019-10-23 | 7.15 | 7.35 | 7.10 | 7.27 | 0.16 | 2.25 | 78,974 | 5,719 | 3.52 | 1.36 |
| 2019-10-22 | 7.11 | 7.18 | 7.05 | 7.11 | -0.04 | -0.56 | 39,037 | 2,775 | 1.82 | 0.67 |
| 2019-10-21 | 7.08 | 7.20 | 6.98 | 7.15 | 0.03 | 0.42 | 58,160 | 4,122 | 3.09 | 1.00 |
| 2019-10-18 | 7.25 | 7.28 | 7.10 | 7.12 | -0.12 | -1.66 | 52,391 | 3,758 | 2.49 | 0.90 |
| 2019-10-17 | 7.09 | 7.30 | 7.09 | 7.24 | 0.15 | 2.12 | 63,688 | 4,607 | 2.96 | 1.09 |
| 2019-10-16 | 7.18 | 7.23 | 7.08 | 7.09 | -0.09 | -1.25 | 43,059 | 3,078 | 2.09 | 0.74 |
| 2019-10-15 | 7.10 | 7.21 | 7.02 | 7.18 | 0.02 | 0.28 | 63,454 | 4,529 | 2.65 | 1.09 |
| 2019-10-14 | 7.09 | 7.20 | 6.99 | 7.16 | 0.12 | 1.70 | 56,752 | 4,048 | 2.98 | 0.98 |
| 2019-10-11 | 7.04 | 7.13 | 7.02 | 7.04 | -0.01 | -0.14 | 57,006 | 4,030 | 1.56 | 0.98 |
| 2019-10-10 | 6.86 | 7.08 | 6.80 | 7.05 | 0.17 | 2.47 | 56,107 | 3,902 | 4.07 | 0.96 |
| 2019-10-09 | 6.88 | 6.88 | 6.72 | 6.88 | 0.02 | 0.29 | 30,793 | 2,097 | 2.33 | 0.53 |
| 2019-10-08 | 6.87 | 6.96 | 6.84 | 6.86 | -0.02 | -0.29 | 35,446 | 2,445 | 1.74 | 0.61 |
