裕兴股份(300305) 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(%) |
| 2021-01-22 | 9.81 | 10.48 | 9.64 | 10.12 | 0.23 | 2.33 | 103,041 | 10,388 | 8.49 | 3.57 |
| 2021-01-21 | 9.85 | 10.22 | 9.75 | 9.89 | 0.09 | 0.92 | 66,027 | 6,577 | 4.80 | 2.29 |
| 2021-01-20 | 9.80 | 9.96 | 9.70 | 9.80 | -0.23 | -2.29 | 57,073 | 5,595 | 2.59 | 1.98 |
| 2021-01-19 | 9.90 | 10.40 | 9.84 | 10.03 | 0.17 | 1.72 | 73,504 | 7,424 | 5.68 | 2.55 |
| 2021-01-18 | 9.95 | 10.06 | 9.70 | 9.86 | -0.09 | -0.90 | 77,619 | 7,688 | 3.62 | 2.69 |
| 2021-01-15 | 10.17 | 10.30 | 9.85 | 9.95 | -0.48 | -4.60 | 88,889 | 8,880 | 4.31 | 3.08 |
| 2021-01-14 | 10.05 | 10.67 | 9.74 | 10.43 | 0.40 | 3.99 | 122,944 | 12,601 | 9.27 | 4.26 |
| 2021-01-13 | 9.60 | 11.00 | 9.60 | 10.03 | 0.43 | 4.48 | 162,948 | 16,867 | 14.58 | 5.64 |
| 2021-01-12 | 10.00 | 10.00 | 9.28 | 9.60 | -0.45 | -4.48 | 137,304 | 13,168 | 7.16 | 4.76 |
| 2021-01-11 | 10.19 | 10.50 | 9.92 | 10.05 | 0.38 | 3.93 | 198,192 | 20,168 | 6.00 | 6.86 |
| 2021-01-08 | 9.67 | 9.67 | 9.67 | 9.67 | 1.61 | 19.98 | 48,241 | 4,665 | 0.00 | 1.67 |
| 2021-01-07 | 8.56 | 8.58 | 8.04 | 8.06 | -0.54 | -6.28 | 31,323 | 2,583 | 6.28 | 1.08 |
| 2021-01-06 | 8.79 | 8.89 | 8.50 | 8.60 | -0.27 | -3.04 | 20,849 | 1,803 | 4.40 | 0.72 |
| 2021-01-05 | 8.85 | 8.93 | 8.73 | 8.87 | -0.02 | -0.23 | 16,367 | 1,446 | 2.25 | 0.57 |
| 2021-01-04 | 8.70 | 8.94 | 8.63 | 8.89 | 0.14 | 1.60 | 25,701 | 2,260 | 3.54 | 0.89 |
