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(%) |
| 2021-02-25 | 6.20 | 6.26 | 6.11 | 6.15 | -0.02 | -0.32 | 20,047 | 1,234 | 2.43 | 0.79 |
| 2021-02-24 | 6.06 | 6.25 | 6.06 | 6.17 | 0.06 | 0.98 | 26,299 | 1,626 | 3.11 | 1.04 |
| 2021-02-23 | 6.10 | 6.25 | 6.06 | 6.11 | -0.06 | -0.97 | 25,178 | 1,544 | 3.08 | 1.00 |
| 2021-02-22 | 6.00 | 6.32 | 5.95 | 6.17 | 0.06 | 0.98 | 58,213 | 3,607 | 6.06 | 2.30 |
| 2021-02-19 | 5.89 | 6.12 | 5.89 | 6.11 | 0.29 | 4.98 | 51,253 | 3,086 | 3.95 | 2.03 |
| 2021-02-18 | 5.72 | 5.86 | 5.72 | 5.82 | 0.15 | 2.65 | 35,054 | 2,039 | 2.47 | 1.39 |
| 2021-02-10 | 5.64 | 5.75 | 5.62 | 5.67 | 0.04 | 0.71 | 22,258 | 1,264 | 2.31 | 0.88 |
| 2021-02-09 | 5.50 | 5.68 | 5.50 | 5.63 | 0.10 | 1.81 | 26,050 | 1,460 | 3.26 | 1.03 |
| 2021-02-08 | 5.59 | 5.60 | 5.46 | 5.53 | -0.03 | -0.54 | 25,048 | 1,385 | 2.52 | 0.99 |
| 2021-02-05 | 5.70 | 5.77 | 5.52 | 5.56 | -0.14 | -2.46 | 24,210 | 1,367 | 4.39 | 0.96 |
| 2021-02-04 | 5.81 | 5.81 | 5.56 | 5.70 | -0.12 | -2.06 | 33,089 | 1,874 | 4.30 | 1.31 |
| 2021-02-03 | 6.03 | 6.04 | 5.79 | 5.82 | -0.20 | -3.32 | 35,213 | 2,061 | 4.15 | 1.39 |
| 2021-02-02 | 6.16 | 6.21 | 5.99 | 6.02 | -0.14 | -2.27 | 37,315 | 2,262 | 3.57 | 1.48 |
| 2021-02-01 | 6.22 | 6.39 | 6.14 | 6.16 | -0.07 | -1.12 | 27,253 | 1,693 | 4.01 | 1.08 |
| 2021-01-29 | 6.44 | 6.56 | 6.16 | 6.23 | -0.08 | -1.27 | 29,290 | 1,854 | 6.34 | 1.16 |
| 2021-01-28 | 6.30 | 6.44 | 6.27 | 6.31 | -0.01 | -0.16 | 13,505 | 859 | 2.69 | 0.53 |
| 2021-01-27 | 6.34 | 6.40 | 6.28 | 6.32 | 0.02 | 0.32 | 13,724 | 870 | 1.90 | 0.54 |
| 2021-01-26 | 6.31 | 6.48 | 6.28 | 6.30 | -0.05 | -0.79 | 17,204 | 1,096 | 3.15 | 0.68 |
| 2021-01-25 | 6.65 | 6.65 | 6.32 | 6.35 | -0.30 | -4.51 | 24,357 | 1,565 | 4.96 | 0.96 |
| 2021-01-22 | 6.60 | 6.67 | 6.46 | 6.65 | 0.05 | 0.76 | 30,878 | 2,033 | 3.18 | 1.22 |
| 2021-01-21 | 6.52 | 6.71 | 6.52 | 6.60 | 0.05 | 0.76 | 19,842 | 1,315 | 2.90 | 0.78 |
| 2021-01-20 | 6.59 | 6.65 | 6.51 | 6.55 | -0.06 | -0.91 | 20,161 | 1,326 | 2.12 | 0.80 |
| 2021-01-19 | 6.56 | 6.67 | 6.50 | 6.61 | 0.08 | 1.23 | 25,702 | 1,699 | 2.60 | 1.02 |
| 2021-01-18 | 6.45 | 6.58 | 6.41 | 6.53 | 0.12 | 1.87 | 23,864 | 1,557 | 2.65 | 0.94 |
| 2021-01-15 | 6.19 | 6.42 | 6.17 | 6.41 | 0.19 | 3.05 | 28,710 | 1,824 | 4.02 | 1.14 |
| 2021-01-14 | 6.18 | 6.28 | 6.17 | 6.22 | 0.04 | 0.65 | 22,525 | 1,404 | 1.78 | 0.89 |
| 2021-01-13 | 6.44 | 6.45 | 6.12 | 6.18 | -0.26 | -4.04 | 40,596 | 2,530 | 5.12 | 1.61 |
| 2021-01-12 | 6.46 | 6.63 | 6.37 | 6.44 | -0.02 | -0.31 | 26,941 | 1,743 | 4.02 | 1.07 |
| 2021-01-11 | 6.67 | 6.74 | 6.41 | 6.46 | -0.28 | -4.15 | 38,729 | 2,530 | 4.90 | 1.53 |
| 2021-01-08 | 6.59 | 6.77 | 6.46 | 6.74 | 0.15 | 2.28 | 32,049 | 2,140 | 4.70 | 1.27 |
| 2021-01-07 | 6.98 | 6.98 | 6.57 | 6.59 | -0.32 | -4.63 | 51,495 | 3,443 | 5.93 | 2.04 |
| 2021-01-06 | 7.04 | 7.10 | 6.89 | 6.91 | -0.18 | -2.54 | 35,507 | 2,468 | 2.96 | 1.40 |
| 2021-01-05 | 7.21 | 7.22 | 7.07 | 7.09 | -0.12 | -1.66 | 31,970 | 2,273 | 2.08 | 1.26 |
| 2021-01-04 | 7.10 | 7.23 | 7.09 | 7.21 | 0.08 | 1.12 | 29,788 | 2,140 | 1.96 | 1.18 |
