金冠股份(300510) 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(%) |
| 2021-03-04 | 5.43 | 5.59 | 5.42 | 5.52 | 0.00 | 0.00 | 144,404 | 7,961 | 3.08 | 1.83 |
| 2021-03-03 | 5.30 | 5.55 | 5.26 | 5.52 | 0.16 | 2.99 | 173,778 | 9,495 | 5.41 | 2.20 |
| 2021-03-02 | 5.11 | 5.39 | 5.11 | 5.36 | 0.27 | 5.30 | 202,835 | 10,758 | 5.50 | 2.57 |
| 2021-03-01 | 4.91 | 5.09 | 4.85 | 5.09 | 0.28 | 5.82 | 122,705 | 6,150 | 4.99 | 1.56 |
| 2021-02-26 | 4.68 | 4.86 | 4.63 | 4.81 | 0.13 | 2.78 | 68,102 | 3,252 | 4.91 | 0.86 |
| 2021-02-25 | 4.74 | 4.78 | 4.68 | 4.68 | -0.05 | -1.06 | 51,334 | 2,423 | 2.11 | 0.65 |
| 2021-02-24 | 4.72 | 4.80 | 4.69 | 4.73 | 0.01 | 0.21 | 48,440 | 2,295 | 2.33 | 0.61 |
| 2021-02-23 | 4.81 | 4.96 | 4.71 | 4.72 | -0.10 | -2.07 | 61,241 | 2,930 | 5.19 | 0.78 |
| 2021-02-22 | 4.83 | 5.00 | 4.82 | 4.82 | -0.04 | -0.82 | 85,821 | 4,222 | 3.70 | 1.09 |
| 2021-02-19 | 4.74 | 4.86 | 4.72 | 4.86 | 0.05 | 1.04 | 69,238 | 3,333 | 2.91 | 0.88 |
| 2021-02-18 | 4.58 | 4.89 | 4.57 | 4.81 | 0.21 | 4.57 | 97,750 | 4,650 | 6.96 | 1.24 |
| 2021-02-10 | 4.48 | 4.63 | 4.41 | 4.60 | 0.12 | 2.68 | 62,865 | 2,821 | 4.91 | 0.80 |
| 2021-02-09 | 4.56 | 4.56 | 4.47 | 4.48 | -0.04 | -0.89 | 49,828 | 2,240 | 1.99 | 0.63 |
| 2021-02-08 | 4.55 | 4.72 | 4.49 | 4.52 | -0.05 | -1.09 | 68,327 | 3,153 | 5.03 | 0.87 |
| 2021-02-05 | 4.50 | 4.64 | 4.50 | 4.57 | 0.05 | 1.11 | 52,124 | 2,385 | 3.10 | 0.66 |
| 2021-02-04 | 4.43 | 4.59 | 4.40 | 4.52 | 0.08 | 1.80 | 52,124 | 2,335 | 4.28 | 0.66 |
| 2021-02-03 | 4.61 | 4.66 | 4.36 | 4.44 | -0.13 | -2.84 | 83,336 | 3,736 | 6.56 | 1.06 |
| 2021-02-02 | 4.59 | 4.68 | 4.53 | 4.57 | -0.07 | -1.51 | 49,122 | 2,256 | 3.23 | 0.62 |
| 2021-02-01 | 4.65 | 4.73 | 4.57 | 4.64 | -0.01 | -0.22 | 46,956 | 2,178 | 3.44 | 0.60 |
| 2021-01-29 | 4.63 | 4.74 | 4.56 | 4.65 | 0.01 | 0.22 | 57,220 | 2,651 | 3.88 | 0.73 |
| 2021-01-28 | 4.50 | 4.73 | 4.50 | 4.64 | 0.00 | 0.00 | 63,062 | 2,924 | 4.96 | 0.80 |
| 2021-01-27 | 4.86 | 4.88 | 4.61 | 4.64 | -0.17 | -3.53 | 90,991 | 4,285 | 5.61 | 1.15 |
| 2021-01-26 | 4.95 | 5.15 | 4.78 | 4.81 | -0.13 | -2.63 | 114,055 | 5,627 | 7.49 | 1.45 |
| 2021-01-25 | 5.47 | 5.47 | 4.90 | 4.94 | -0.29 | -5.54 | 152,743 | 7,736 | 10.90 | 1.94 |
| 2021-01-22 | 5.50 | 5.50 | 5.14 | 5.23 | -0.18 | -3.33 | 149,964 | 7,959 | 6.65 | 1.90 |
| 2021-01-21 | 5.14 | 5.58 | 5.05 | 5.41 | 0.28 | 5.46 | 196,614 | 10,454 | 10.33 | 2.49 |
| 2021-01-20 | 5.09 | 5.13 | 4.93 | 5.13 | 0.09 | 1.79 | 102,995 | 5,188 | 3.97 | 1.31 |
| 2021-01-19 | 4.92 | 5.10 | 4.86 | 5.04 | 0.15 | 3.07 | 102,028 | 5,082 | 4.91 | 1.29 |
| 2021-01-18 | 4.89 | 4.97 | 4.83 | 4.89 | 0.02 | 0.41 | 68,761 | 3,366 | 2.87 | 0.87 |
| 2021-01-15 | 4.68 | 4.94 | 4.68 | 4.87 | 0.12 | 2.53 | 94,305 | 4,550 | 5.47 | 1.20 |
| 2021-01-14 | 4.43 | 4.83 | 4.37 | 4.75 | 0.31 | 6.98 | 123,600 | 5,722 | 10.36 | 1.57 |
| 2021-01-13 | 4.52 | 4.52 | 4.37 | 4.44 | 0.00 | 0.00 | 55,124 | 2,434 | 3.38 | 0.70 |
| 2021-01-12 | 4.42 | 4.52 | 4.28 | 4.44 | 0.06 | 1.37 | 62,462 | 2,781 | 5.48 | 0.79 |
| 2021-01-11 | 4.55 | 4.59 | 4.32 | 4.38 | -0.19 | -4.16 | 110,139 | 4,877 | 5.91 | 1.40 |
| 2021-01-08 | 4.52 | 4.66 | 4.32 | 4.57 | 0.04 | 0.88 | 97,416 | 4,393 | 7.51 | 1.23 |
| 2021-01-07 | 4.70 | 4.74 | 4.40 | 4.53 | -0.18 | -3.82 | 114,658 | 5,185 | 7.22 | 1.45 |
| 2021-01-06 | 4.93 | 4.96 | 4.65 | 4.71 | -0.22 | -4.46 | 126,374 | 5,997 | 6.29 | 1.60 |
| 2021-01-05 | 5.10 | 5.11 | 4.87 | 4.93 | -0.18 | -3.52 | 103,376 | 5,133 | 4.70 | 1.31 |
| 2021-01-04 | 5.10 | 5.17 | 5.09 | 5.11 | 0.00 | 0.00 | 64,670 | 3,309 | 1.57 | 0.82 |
