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(%) |
| 2019-07-18 | 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 |
