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(%) |
| 2022-05-19 | 47.11 | 49.48 | 46.78 | 49.02 | 1.02 | 2.13 | 138,377 | 67,062 | 5.63 | 0.95 |
| 2022-05-18 | 48.30 | 48.96 | 47.60 | 48.00 | -0.06 | -0.12 | 83,303 | 40,151 | 2.83 | 0.57 |
| 2022-05-17 | 46.90 | 48.25 | 46.37 | 48.06 | 1.52 | 3.27 | 94,483 | 44,893 | 4.04 | 0.65 |
| 2022-05-16 | 47.96 | 49.29 | 46.36 | 46.54 | -0.69 | -1.46 | 122,880 | 58,173 | 6.20 | 0.85 |
| 2022-05-13 | 46.77 | 47.50 | 45.50 | 47.23 | 1.23 | 2.67 | 130,167 | 60,990 | 4.35 | 0.90 |
| 2022-05-12 | 46.34 | 46.95 | 45.64 | 46.00 | -0.96 | -2.04 | 131,088 | 60,394 | 2.79 | 0.90 |
| 2022-05-11 | 44.06 | 48.39 | 43.67 | 46.96 | 3.36 | 7.71 | 286,092 | 133,899 | 10.83 | 1.97 |
| 2022-05-10 | 42.35 | 44.30 | 41.50 | 43.60 | 0.71 | 1.66 | 200,492 | 87,398 | 6.53 | 1.38 |
| 2022-05-09 | 42.40 | 43.90 | 42.40 | 42.89 | -0.51 | -1.18 | 78,529 | 33,770 | 3.46 | 0.54 |
| 2022-05-06 | 43.20 | 44.00 | 42.91 | 43.40 | -1.28 | -2.86 | 88,193 | 38,356 | 2.44 | 0.61 |
| 2022-05-05 | 43.50 | 45.49 | 43.43 | 44.68 | 0.41 | 0.93 | 190,871 | 85,283 | 4.65 | 1.32 |
| 2022-04-29 | 42.89 | 44.40 | 41.31 | 44.27 | 2.03 | 4.81 | 195,862 | 84,411 | 7.32 | 1.35 |
| 2022-04-28 | 41.80 | 43.50 | 41.15 | 42.24 | 0.36 | 0.86 | 174,404 | 74,032 | 5.61 | 1.20 |
| 2022-04-27 | 38.39 | 42.50 | 37.19 | 41.88 | 3.00 | 7.72 | 289,065 | 115,686 | 13.66 | 1.99 |
| 2022-04-26 | 41.15 | 41.68 | 38.55 | 38.88 | -2.11 | -5.15 | 208,750 | 83,158 | 7.64 | 1.44 |
| 2022-04-25 | 42.88 | 43.68 | 40.99 | 40.99 | -3.69 | -8.26 | 170,868 | 72,534 | 6.02 | 1.18 |
| 2022-04-22 | 45.00 | 45.83 | 44.50 | 44.68 | -0.66 | -1.46 | 102,777 | 46,330 | 2.93 | 0.71 |
| 2022-04-21 | 46.25 | 47.40 | 45.16 | 45.34 | -1.56 | -3.33 | 132,255 | 60,977 | 4.78 | 0.91 |
| 2022-04-20 | 49.17 | 49.38 | 46.81 | 46.90 | -1.73 | -3.56 | 125,430 | 59,294 | 5.28 | 0.86 |
| 2022-04-19 | 48.22 | 49.67 | 48.05 | 48.63 | 0.41 | 0.85 | 101,104 | 49,306 | 3.36 | 0.70 |
| 2022-04-18 | 46.70 | 48.68 | 46.20 | 48.22 | 0.57 | 1.20 | 83,096 | 39,611 | 5.20 | 0.57 |
| 2022-04-15 | 48.60 | 48.60 | 46.57 | 47.65 | -1.58 | -3.21 | 129,316 | 61,393 | 4.12 | 0.89 |
| 2022-04-14 | 49.80 | 50.10 | 48.20 | 49.23 | 0.11 | 0.22 | 127,145 | 62,135 | 3.87 | 0.88 |
| 2022-04-13 | 51.32 | 51.73 | 49.06 | 49.12 | -2.58 | -4.99 | 152,755 | 76,516 | 5.16 | 1.05 |
| 2022-04-12 | 50.18 | 51.83 | 49.20 | 51.70 | 1.17 | 2.32 | 143,598 | 72,694 | 5.20 | 0.99 |
| 2022-04-11 | 52.40 | 52.88 | 50.08 | 50.53 | -2.89 | -5.41 | 103,797 | 53,189 | 5.24 | 0.72 |
| 2022-04-08 | 53.00 | 54.49 | 52.78 | 53.42 | -0.18 | -0.34 | 69,777 | 37,375 | 3.19 | 0.48 |
| 2022-04-07 | 54.29 | 55.23 | 53.44 | 53.60 | -0.52 | -0.96 | 99,961 | 54,155 | 3.31 | 0.69 |
| 2022-04-06 | 56.99 | 56.99 | 52.95 | 54.12 | -2.69 | -4.74 | 144,788 | 78,511 | 7.11 | 1.00 |
| 2022-04-01 | 59.59 | 59.59 | 56.71 | 56.81 | -1.63 | -2.79 | 104,460 | 60,017 | 4.93 | 0.72 |
进入关怀模式
