先导智能(300450) 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(%) |
| 2020-05-29 | 42.21 | 42.92 | 41.74 | 42.00 | 0.50 | 1.20 | 215,963 | 91,298 | 2.84 | 2.55 |
| 2020-05-28 | 43.96 | 44.00 | 41.07 | 41.50 | -1.46 | -3.40 | 239,907 | 100,641 | 6.82 | 2.83 |
| 2020-05-27 | 42.29 | 44.56 | 42.18 | 42.96 | 1.47 | 3.54 | 386,141 | 167,469 | 5.74 | 4.55 |
| 2020-05-26 | 38.45 | 41.49 | 38.02 | 41.49 | 3.77 | 9.99 | 401,075 | 162,656 | 9.20 | 4.73 |
| 2020-05-25 | 38.68 | 38.79 | 37.72 | 37.72 | -1.10 | -2.83 | 145,918 | 55,554 | 2.76 | 1.72 |
| 2020-05-22 | 40.59 | 41.09 | 38.63 | 38.82 | -1.75 | -4.31 | 225,842 | 89,296 | 6.06 | 2.66 |
| 2020-05-21 | 42.76 | 42.97 | 40.50 | 40.57 | -2.18 | -5.10 | 305,065 | 127,448 | 5.78 | 3.60 |
| 2020-05-20 | 40.95 | 43.63 | 40.95 | 42.75 | 3.09 | 7.79 | 594,938 | 255,774 | 6.76 | 7.02 |
| 2020-05-19 | 38.64 | 39.77 | 38.40 | 39.66 | 1.48 | 3.88 | 190,647 | 74,794 | 3.59 | 2.25 |
| 2020-05-18 | 39.72 | 39.73 | 38.08 | 38.18 | -1.55 | -3.90 | 180,028 | 70,196 | 4.15 | 2.12 |
| 2020-05-15 | 38.89 | 40.38 | 38.44 | 39.73 | 0.78 | 2.00 | 252,094 | 99,546 | 4.98 | 2.97 |
| 2020-05-14 | 38.24 | 40.98 | 37.57 | 38.95 | -0.05 | -0.13 | 297,353 | 115,687 | 8.74 | 3.51 |
| 2020-05-13 | 37.68 | 39.20 | 37.38 | 39.00 | 1.15 | 3.04 | 178,544 | 68,576 | 4.81 | 2.11 |
| 2020-05-12 | 38.13 | 38.37 | 37.17 | 37.85 | -0.36 | -0.94 | 177,833 | 66,982 | 3.14 | 2.10 |
| 2020-05-11 | 39.48 | 39.80 | 37.94 | 38.21 | -0.86 | -2.20 | 180,566 | 69,927 | 4.76 | 2.13 |
| 2020-05-08 | 39.05 | 39.50 | 38.22 | 39.07 | 0.07 | 0.18 | 144,325 | 56,310 | 3.28 | 1.70 |
| 2020-05-07 | 39.00 | 40.50 | 38.60 | 39.00 | 0.28 | 0.72 | 153,159 | 60,103 | 4.91 | 1.81 |
| 2020-05-06 | 37.90 | 38.86 | 37.15 | 38.72 | 0.72 | 1.89 | 223,580 | 85,316 | 4.50 | 2.64 |
| 2020-04-30 | 35.30 | 38.27 | 35.30 | 38.00 | 3.20 | 9.20 | 313,708 | 117,215 | 8.53 | 3.70 |
| 2020-04-29 | 35.21 | 35.72 | 34.66 | 34.80 | -0.79 | -2.22 | 212,292 | 74,610 | 2.98 | 2.50 |
| 2020-04-28 | 38.50 | 38.50 | 34.80 | 35.59 | -2.87 | -7.46 | 443,381 | 158,518 | 9.62 | 5.23 |
| 2020-04-27 | 38.02 | 38.89 | 37.37 | 38.46 | 0.46 | 1.21 | 96,092 | 36,717 | 4.00 | 1.13 |
| 2020-04-24 | 38.44 | 38.90 | 37.78 | 38.00 | -0.09 | -0.24 | 113,518 | 43,467 | 2.94 | 1.34 |
| 2020-04-23 | 39.20 | 39.39 | 37.91 | 38.09 | -1.09 | -2.78 | 133,710 | 51,239 | 3.78 | 1.58 |
| 2020-04-22 | 38.77 | 39.24 | 38.29 | 39.18 | -0.32 | -0.81 | 122,354 | 47,452 | 2.41 | 1.44 |
| 2020-04-21 | 40.75 | 41.09 | 39.35 | 39.50 | -1.60 | -3.89 | 176,311 | 70,366 | 4.23 | 2.08 |
| 2020-04-20 | 40.40 | 41.30 | 39.82 | 41.10 | 1.07 | 2.67 | 109,748 | 44,800 | 3.70 | 1.29 |
| 2020-04-17 | 40.52 | 41.68 | 39.81 | 40.03 | 0.15 | 0.38 | 202,376 | 82,429 | 4.69 | 2.39 |
| 2020-04-16 | 38.70 | 40.20 | 38.40 | 39.88 | 1.16 | 3.00 | 157,153 | 62,062 | 4.65 | 1.85 |
| 2020-04-15 | 39.69 | 40.11 | 38.66 | 38.72 | -0.66 | -1.68 | 179,980 | 70,940 | 3.68 | 2.12 |
| 2020-04-14 | 38.11 | 39.38 | 37.90 | 39.38 | 1.80 | 4.79 | 237,100 | 91,966 | 3.94 | 2.80 |
| 2020-04-13 | 37.15 | 37.81 | 36.41 | 37.58 | -0.16 | -0.42 | 113,388 | 42,257 | 3.71 | 1.34 |
| 2020-04-10 | 37.30 | 38.44 | 37.22 | 37.74 | 0.11 | 0.29 | 193,678 | 73,288 | 3.24 | 2.28 |
| 2020-04-09 | 38.35 | 38.39 | 37.18 | 37.63 | -0.37 | -0.97 | 239,332 | 89,898 | 3.18 | 2.82 |
| 2020-04-08 | 40.46 | 40.46 | 37.10 | 38.00 | -2.58 | -6.36 | 354,341 | 135,506 | 8.28 | 4.18 |
| 2020-04-07 | 40.20 | 40.90 | 39.78 | 40.58 | 1.38 | 3.52 | 143,000 | 57,810 | 2.86 | 1.69 |
| 2020-04-03 | 40.77 | 40.97 | 38.70 | 39.20 | -1.12 | -2.78 | 150,327 | 59,542 | 5.63 | 1.77 |
| 2020-04-02 | 38.36 | 40.36 | 38.00 | 40.32 | 1.98 | 5.16 | 203,788 | 80,165 | 6.16 | 2.40 |
| 2020-04-01 | 38.18 | 39.44 | 37.52 | 38.34 | 0.88 | 2.35 | 230,176 | 88,719 | 5.13 | 2.71 |
