海伦钢琴(300329) 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(%) |
| 2020-08-14 | 7.81 | 7.89 | 7.70 | 7.81 | 0.01 | 0.13 | 33,113 | 2,576 | 2.44 | 1.31 |
| 2020-08-13 | 7.77 | 7.97 | 7.73 | 7.80 | 0.03 | 0.39 | 33,256 | 2,609 | 3.09 | 1.32 |
| 2020-08-12 | 7.72 | 7.78 | 7.53 | 7.77 | 0.02 | 0.26 | 37,651 | 2,882 | 3.23 | 1.49 |
| 2020-08-11 | 8.08 | 8.09 | 7.71 | 7.75 | -0.32 | -3.97 | 45,226 | 3,567 | 4.71 | 1.79 |
| 2020-08-10 | 8.04 | 8.22 | 7.99 | 8.07 | 0.06 | 0.75 | 36,616 | 2,960 | 2.87 | 1.45 |
| 2020-08-07 | 8.14 | 8.21 | 7.85 | 8.01 | -0.13 | -1.60 | 53,670 | 4,312 | 4.42 | 2.13 |
| 2020-08-06 | 8.22 | 8.39 | 8.11 | 8.14 | -0.09 | -1.09 | 60,316 | 4,965 | 3.40 | 2.39 |
| 2020-08-05 | 8.08 | 8.33 | 7.91 | 8.23 | 0.15 | 1.86 | 95,722 | 7,847 | 5.20 | 3.80 |
| 2020-08-04 | 7.91 | 8.25 | 7.87 | 8.08 | 0.18 | 2.28 | 97,384 | 7,869 | 4.81 | 3.86 |
| 2020-08-03 | 7.88 | 7.96 | 7.82 | 7.90 | 0.00 | 0.00 | 83,032 | 6,538 | 1.77 | 3.29 |
| 2020-07-31 | 7.89 | 8.15 | 7.82 | 7.90 | 0.02 | 0.25 | 75,230 | 5,989 | 4.19 | 2.98 |
| 2020-07-30 | 7.99 | 8.05 | 7.85 | 7.88 | -0.14 | -1.75 | 68,159 | 5,408 | 2.49 | 2.70 |
| 2020-07-29 | 8.09 | 8.10 | 7.85 | 8.02 | -0.15 | -1.84 | 114,271 | 9,081 | 3.06 | 4.53 |
| 2020-07-28 | 7.63 | 8.23 | 7.55 | 8.17 | 0.60 | 7.93 | 183,946 | 14,736 | 8.98 | 7.29 |
| 2020-07-27 | 7.30 | 7.67 | 7.24 | 7.57 | 0.29 | 3.98 | 63,382 | 4,750 | 5.91 | 2.51 |
| 2020-07-24 | 7.42 | 7.58 | 7.28 | 7.28 | -0.14 | -1.89 | 60,749 | 4,515 | 4.04 | 2.41 |
| 2020-07-23 | 7.35 | 7.42 | 7.20 | 7.42 | 0.03 | 0.41 | 41,724 | 3,047 | 2.98 | 1.65 |
| 2020-07-22 | 7.50 | 7.55 | 7.38 | 7.39 | -0.09 | -1.20 | 32,566 | 2,431 | 2.27 | 1.29 |
| 2020-07-21 | 7.48 | 7.62 | 7.44 | 7.48 | 0.04 | 0.54 | 34,932 | 2,624 | 2.42 | 1.39 |
| 2020-07-20 | 7.23 | 7.45 | 7.23 | 7.44 | 0.24 | 3.33 | 34,654 | 2,559 | 3.06 | 1.37 |
| 2020-07-17 | 7.23 | 7.28 | 7.10 | 7.20 | 0.03 | 0.42 | 28,205 | 2,030 | 2.51 | 1.12 |
| 2020-07-16 | 7.45 | 7.52 | 7.14 | 7.17 | -0.26 | -3.50 | 42,214 | 3,107 | 5.11 | 1.67 |
| 2020-07-15 | 7.58 | 7.64 | 7.41 | 7.43 | -0.17 | -2.24 | 39,821 | 2,991 | 3.03 | 1.58 |
| 2020-07-14 | 7.66 | 7.72 | 7.51 | 7.60 | -0.08 | -1.04 | 43,844 | 3,332 | 2.73 | 1.74 |
| 2020-07-13 | 7.42 | 7.69 | 7.40 | 7.68 | 0.26 | 3.50 | 66,225 | 5,015 | 3.91 | 2.63 |
| 2020-07-10 | 7.57 | 7.59 | 7.41 | 7.42 | -0.20 | -2.62 | 49,036 | 3,679 | 2.36 | 1.94 |
| 2020-07-09 | 7.48 | 7.64 | 7.45 | 7.62 | 0.16 | 2.14 | 52,752 | 3,986 | 2.55 | 2.09 |
| 2020-07-08 | 7.35 | 7.47 | 7.34 | 7.46 | 0.08 | 1.08 | 38,065 | 2,821 | 1.76 | 1.51 |
| 2020-07-07 | 7.48 | 7.49 | 7.35 | 7.38 | -0.03 | -0.40 | 56,304 | 4,175 | 1.89 | 2.23 |
| 2020-07-06 | 7.37 | 7.47 | 7.26 | 7.41 | 0.12 | 1.65 | 64,253 | 4,743 | 2.88 | 2.55 |
| 2020-07-03 | 7.19 | 7.30 | 7.15 | 7.29 | 0.11 | 1.53 | 33,311 | 2,410 | 2.09 | 1.32 |
| 2020-07-02 | 7.05 | 7.18 | 7.04 | 7.18 | 0.11 | 1.56 | 30,717 | 2,190 | 1.98 | 1.22 |
| 2020-07-01 | 7.10 | 7.13 | 7.02 | 7.07 | -0.03 | -0.42 | 19,973 | 1,411 | 1.55 | 0.79 |
