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(%) |
| 2021-02-23 | 86.80 | 88.50 | 85.00 | 86.06 | -1.10 | -1.26 | 93,198 | 80,518 | 4.02 | 1.03 |
| 2021-02-22 | 89.71 | 90.60 | 85.71 | 87.16 | -2.60 | -2.90 | 128,810 | 113,562 | 5.45 | 1.42 |
| 2021-02-19 | 93.99 | 94.59 | 88.60 | 89.76 | -4.33 | -4.60 | 126,204 | 114,355 | 6.37 | 1.39 |
| 2021-02-18 | 98.50 | 98.60 | 92.10 | 94.09 | -3.11 | -3.20 | 139,253 | 131,474 | 6.69 | 1.54 |
| 2021-02-10 | 95.00 | 97.68 | 91.66 | 97.20 | 2.04 | 2.14 | 134,822 | 127,891 | 6.33 | 1.49 |
| 2021-02-09 | 96.03 | 97.09 | 93.93 | 95.16 | -0.83 | -0.86 | 114,788 | 109,436 | 3.29 | 1.27 |
| 2021-02-08 | 95.00 | 97.15 | 93.07 | 95.99 | 2.69 | 2.88 | 135,077 | 128,342 | 4.37 | 1.49 |
| 2021-02-05 | 96.09 | 96.09 | 92.18 | 93.30 | 0.03 | 0.03 | 127,060 | 119,640 | 4.19 | 1.40 |
| 2021-02-04 | 92.66 | 95.48 | 92.06 | 93.27 | 1.77 | 1.93 | 152,551 | 143,300 | 3.74 | 1.68 |
| 2021-02-03 | 94.80 | 94.80 | 90.00 | 91.50 | 3.40 | 3.86 | 184,167 | 170,989 | 5.45 | 2.03 |
| 2021-02-02 | 84.00 | 88.10 | 83.90 | 88.10 | 6.49 | 7.95 | 198,469 | 171,974 | 5.15 | 2.19 |
| 2021-02-01 | 86.00 | 86.87 | 81.00 | 81.61 | -7.89 | -8.82 | 238,322 | 198,194 | 6.56 | 2.63 |
| 2021-01-29 | 90.17 | 90.58 | 87.00 | 89.50 | 1.50 | 1.70 | 122,034 | 108,812 | 4.07 | 1.35 |
| 2021-01-28 | 92.01 | 94.00 | 87.60 | 88.00 | -6.11 | -6.49 | 129,793 | 117,632 | 6.80 | 1.43 |
| 2021-01-27 | 96.14 | 96.37 | 92.10 | 94.11 | -2.39 | -2.48 | 92,666 | 87,307 | 4.42 | 1.02 |
| 2021-01-26 | 96.00 | 96.67 | 91.66 | 96.50 | 0.54 | 0.56 | 124,011 | 116,933 | 5.22 | 1.37 |
| 2021-01-25 | 98.50 | 99.60 | 95.11 | 95.96 | -2.04 | -2.08 | 160,570 | 156,194 | 4.58 | 1.77 |
| 2021-01-22 | 96.68 | 98.99 | 95.36 | 98.00 | 1.22 | 1.26 | 141,792 | 137,548 | 3.75 | 1.57 |
| 2021-01-21 | 90.60 | 96.80 | 89.87 | 96.78 | 5.73 | 6.29 | 158,657 | 149,908 | 7.61 | 1.75 |
| 2021-01-20 | 86.00 | 91.32 | 86.00 | 91.05 | 5.36 | 6.26 | 152,920 | 137,609 | 6.21 | 1.69 |
| 2021-01-19 | 93.00 | 93.18 | 83.90 | 85.69 | -6.13 | -6.68 | 195,555 | 170,173 | 10.11 | 2.16 |
| 2021-01-18 | 87.96 | 91.90 | 85.10 | 91.82 | 4.04 | 4.60 | 125,829 | 112,906 | 7.75 | 1.39 |
| 2021-01-15 | 85.33 | 88.48 | 83.70 | 87.78 | 0.98 | 1.13 | 108,646 | 94,089 | 5.51 | 1.20 |
| 2021-01-14 | 86.31 | 88.96 | 85.01 | 86.80 | -1.20 | -1.36 | 121,104 | 104,996 | 4.49 | 1.34 |
| 2021-01-13 | 91.06 | 95.60 | 86.98 | 88.00 | -2.99 | -3.29 | 176,765 | 160,307 | 9.47 | 1.95 |
| 2021-01-12 | 85.88 | 91.20 | 84.20 | 90.99 | 5.88 | 6.91 | 169,966 | 150,286 | 8.22 | 1.88 |
| 2021-01-11 | 90.60 | 90.79 | 84.88 | 85.11 | -3.22 | -3.65 | 168,686 | 146,302 | 6.69 | 1.86 |
| 2021-01-08 | 88.99 | 89.79 | 84.30 | 88.33 | -0.07 | -0.08 | 158,322 | 137,189 | 6.21 | 1.75 |
| 2021-01-07 | 86.80 | 88.85 | 85.13 | 88.40 | 1.95 | 2.26 | 134,865 | 117,226 | 4.30 | 1.49 |
| 2021-01-06 | 90.00 | 90.00 | 83.24 | 86.45 | -2.25 | -2.54 | 172,243 | 146,613 | 7.62 | 1.90 |
| 2021-01-05 | 86.56 | 90.00 | 85.90 | 88.70 | 1.20 | 1.37 | 156,917 | 137,835 | 4.69 | 1.73 |
| 2021-01-04 | 84.50 | 90.11 | 83.58 | 87.50 | 3.51 | 4.18 | 257,246 | 224,227 | 7.77 | 2.84 |
