森远股份(300210) 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(%) |
| 2019-09-12 | 4.38 | 4.38 | 4.24 | 4.31 | -0.09 | -2.05 | 209,393 | 9,005 | 3.18 | 4.32 |
| 2019-09-11 | 4.26 | 4.54 | 4.26 | 4.40 | 0.16 | 3.77 | 347,435 | 15,186 | 6.60 | 7.18 |
| 2019-09-10 | 4.20 | 4.29 | 4.13 | 4.24 | 0.06 | 1.44 | 215,566 | 9,067 | 3.83 | 4.45 |
| 2019-09-09 | 4.19 | 4.19 | 4.09 | 4.18 | 0.03 | 0.72 | 195,340 | 8,112 | 2.41 | 4.03 |
| 2019-09-06 | 4.12 | 4.22 | 4.03 | 4.15 | 0.02 | 0.48 | 256,418 | 10,596 | 4.60 | 5.30 |
| 2019-09-05 | 4.10 | 4.14 | 4.05 | 4.13 | 0.03 | 0.73 | 205,262 | 8,404 | 2.20 | 4.24 |
| 2019-09-04 | 4.03 | 4.16 | 3.99 | 4.10 | 0.05 | 1.23 | 192,181 | 7,815 | 4.20 | 3.97 |
| 2019-09-03 | 4.05 | 4.08 | 3.98 | 4.05 | -0.04 | -0.98 | 213,403 | 8,580 | 2.45 | 4.41 |
| 2019-09-02 | 3.95 | 4.15 | 3.85 | 4.09 | 0.15 | 3.81 | 304,517 | 12,332 | 7.61 | 6.29 |
| 2019-08-30 | 3.88 | 3.97 | 3.81 | 3.94 | 0.09 | 2.34 | 244,505 | 9,512 | 4.16 | 5.05 |
| 2019-08-29 | 3.92 | 3.96 | 3.84 | 3.85 | -0.09 | -2.28 | 134,857 | 5,236 | 3.05 | 2.79 |
| 2019-08-28 | 3.87 | 4.02 | 3.83 | 3.94 | 0.09 | 2.34 | 220,930 | 8,672 | 4.94 | 4.56 |
| 2019-08-27 | 3.75 | 3.89 | 3.74 | 3.85 | 0.13 | 3.49 | 165,182 | 6,309 | 4.03 | 3.41 |
| 2019-08-26 | 3.73 | 3.74 | 3.68 | 3.72 | -0.09 | -2.36 | 101,158 | 3,756 | 1.57 | 2.09 |
| 2019-08-23 | 3.76 | 3.82 | 3.73 | 3.81 | 0.05 | 1.33 | 108,359 | 4,088 | 2.39 | 2.24 |
| 2019-08-22 | 3.77 | 3.78 | 3.72 | 3.76 | -0.02 | -0.53 | 94,647 | 3,546 | 1.59 | 1.95 |
| 2019-08-21 | 3.76 | 3.83 | 3.73 | 3.78 | 0.03 | 0.80 | 116,468 | 4,395 | 2.67 | 2.41 |
| 2019-08-20 | 3.80 | 3.82 | 3.72 | 3.75 | -0.05 | -1.32 | 116,852 | 4,403 | 2.63 | 2.41 |
| 2019-08-19 | 3.73 | 3.82 | 3.68 | 3.80 | 0.13 | 3.54 | 110,186 | 4,121 | 3.81 | 2.28 |
| 2019-08-16 | 3.66 | 3.72 | 3.63 | 3.67 | -0.01 | -0.27 | 81,588 | 3,009 | 2.45 | 1.68 |
| 2019-08-15 | 3.59 | 3.69 | 3.52 | 3.68 | 0.00 | 0.00 | 97,278 | 3,492 | 4.62 | 2.01 |
| 2019-08-14 | 3.75 | 3.78 | 3.67 | 3.68 | -0.02 | -0.54 | 82,770 | 3,090 | 2.97 | 1.71 |
| 2019-08-13 | 3.72 | 3.74 | 3.64 | 3.70 | -0.06 | -1.60 | 81,571 | 3,004 | 2.66 | 1.68 |
| 2019-08-12 | 3.72 | 3.77 | 3.68 | 3.76 | 0.06 | 1.62 | 68,203 | 2,543 | 2.43 | 1.41 |
| 2019-08-09 | 3.80 | 3.83 | 3.69 | 3.70 | -0.07 | -1.86 | 71,119 | 2,671 | 3.71 | 1.47 |
| 2019-08-08 | 3.75 | 3.81 | 3.69 | 3.77 | 0.05 | 1.34 | 98,455 | 3,708 | 3.23 | 2.03 |
| 2019-08-07 | 3.85 | 3.87 | 3.70 | 3.72 | -0.10 | -2.62 | 93,960 | 3,538 | 4.45 | 1.94 |
| 2019-08-06 | 3.80 | 3.84 | 3.60 | 3.82 | -0.08 | -2.05 | 151,004 | 5,647 | 6.15 | 3.12 |
| 2019-08-05 | 3.91 | 3.99 | 3.88 | 3.90 | -0.05 | -1.27 | 114,932 | 4,515 | 2.78 | 2.37 |
| 2019-08-02 | 4.00 | 4.01 | 3.87 | 3.95 | -0.12 | -2.95 | 160,388 | 6,310 | 3.44 | 3.31 |
| 2019-08-01 | 3.96 | 4.12 | 3.96 | 4.07 | 0.08 | 2.01 | 148,267 | 6,025 | 4.01 | 3.06 |
| 2019-07-31 | 4.09 | 4.12 | 3.98 | 3.99 | -0.09 | -2.21 | 108,799 | 4,397 | 3.43 | 2.25 |
| 2019-07-30 | 4.04 | 4.12 | 4.03 | 4.08 | 0.05 | 1.24 | 119,636 | 4,885 | 2.23 | 2.47 |
| 2019-07-29 | 4.10 | 4.12 | 4.02 | 4.03 | -0.05 | -1.23 | 106,912 | 4,326 | 2.45 | 2.21 |
| 2019-07-26 | 4.07 | 4.20 | 4.05 | 4.08 | 0.00 | 0.00 | 215,365 | 8,864 | 3.68 | 4.45 |
| 2019-07-25 | 4.03 | 4.10 | 4.01 | 4.08 | 0.05 | 1.24 | 135,500 | 5,490 | 2.23 | 2.80 |
| 2019-07-24 | 4.00 | 4.10 | 3.98 | 4.03 | 0.04 | 1.00 | 178,481 | 7,226 | 3.01 | 3.69 |
| 2019-07-23 | 3.89 | 4.05 | 3.88 | 3.99 | 0.15 | 3.91 | 181,183 | 7,204 | 4.43 | 3.74 |
| 2019-07-22 | 4.00 | 4.04 | 3.77 | 3.84 | -0.13 | -3.27 | 152,181 | 5,893 | 6.80 | 3.14 |
| 2019-07-19 | 3.98 | 4.06 | 3.97 | 3.97 | 0.02 | 0.51 | 142,699 | 5,723 | 2.28 | 2.95 |
| 2019-07-18 | 4.09 | 4.09 | 3.93 | 3.95 | -0.16 | -3.89 | 146,084 | 5,822 | 3.89 | 3.02 |
| 2019-07-17 | 4.14 | 4.16 | 4.07 | 4.11 | -0.05 | -1.20 | 111,969 | 4,612 | 2.16 | 2.31 |
| 2019-07-16 | 4.18 | 4.21 | 4.10 | 4.16 | -0.02 | -0.48 | 114,436 | 4,758 | 2.63 | 2.36 |
| 2019-07-15 | 4.06 | 4.19 | 3.95 | 4.18 | 0.06 | 1.46 | 190,556 | 7,766 | 5.83 | 3.94 |
| 2019-07-12 | 4.20 | 4.20 | 4.10 | 4.12 | -0.09 | -2.14 | 153,316 | 6,366 | 2.38 | 3.17 |
| 2019-07-11 | 4.20 | 4.26 | 4.09 | 4.21 | 0.01 | 0.24 | 196,301 | 8,211 | 4.05 | 4.05 |
| 2019-07-10 | 4.27 | 4.29 | 4.15 | 4.20 | -0.04 | -0.94 | 185,799 | 7,857 | 3.30 | 3.84 |
| 2019-07-09 | 4.27 | 4.32 | 4.20 | 4.24 | -0.03 | -0.70 | 188,262 | 8,024 | 2.81 | 3.89 |
| 2019-07-08 | 4.50 | 4.51 | 4.15 | 4.27 | -0.21 | -4.69 | 304,092 | 13,082 | 8.04 | 6.28 |
| 2019-07-05 | 4.57 | 4.61 | 4.46 | 4.48 | -0.14 | -3.03 | 296,112 | 13,380 | 3.25 | 6.12 |
| 2019-07-04 | 4.70 | 4.82 | 4.51 | 4.62 | -0.12 | -2.53 | 494,302 | 22,998 | 6.54 | 10.21 |
| 2019-07-03 | 4.76 | 5.00 | 4.74 | 4.74 | -0.53 | -10.06 | 630,406 | 30,395 | 4.93 | 13.02 |
| 2019-07-02 | 5.56 | 5.65 | 5.24 | 5.27 | -0.55 | -9.45 | 751,128 | 40,124 | 7.04 | 15.51 |
| 2019-07-01 | 5.83 | 6.16 | 5.60 | 5.82 | 0.02 | 0.34 | 786,662 | 46,370 | 9.66 | 16.25 |
