中潜股份（300526）历史交易数据_股票行情

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(%)
2019-08-16	40.31	43.50	36.98	37.16	-3.13	-7.77	60,819	23,785	16.18	3.58
2019-08-15	36.00	40.29	35.30	40.29	3.66	9.99	43,984	17,209	13.62	2.59
2019-08-14	32.95	36.63	31.50	36.63	3.33	10.00	66,582	23,333	15.41	3.91
2019-08-13	29.52	33.35	29.52	33.30	2.98	9.83	55,223	17,825	12.63	3.25
2019-08-12	27.51	30.58	27.51	30.32	2.42	8.67	44,764	13,181	11.00	2.63
2019-08-09	25.93	28.40	25.61	27.90	1.84	7.06	45,624	12,454	10.71	2.68
2019-08-08	26.48	27.74	25.12	26.06	-1.16	-4.26	48,227	12,484	9.63	2.84
2019-08-07	27.00	28.78	25.11	27.22	0.74	2.79	68,426	18,453	13.86	4.02
2019-08-06	24.10	26.48	22.48	26.48	2.41	10.01	76,535	19,815	16.62	4.50
2019-08-05	21.90	24.07	21.90	24.07	2.19	10.01	40,753	9,581	9.92	2.40
2019-08-02	19.36	21.88	19.36	21.88	1.99	10.01	43,083	9,087	12.67	2.53
2019-08-01	19.50	20.14	19.33	19.89	-0.18	-0.90	28,884	5,728	4.04	4.80
2019-07-31	20.97	20.97	19.54	20.07	-0.98	-4.66	41,985	8,400	6.79	6.98
2019-07-30	21.75	21.84	20.75	21.05	-0.43	-2.00	41,311	8,716	5.07	6.87
2019-07-29	22.93	22.93	21.23	21.48	-1.08	-4.79	37,709	8,152	7.54	6.27
2019-07-26	24.45	24.50	22.56	22.56	-2.20	-8.89	48,305	11,258	7.84	8.04
2019-07-25	23.24	24.96	23.24	24.76	1.12	4.74	49,867	12,186	7.28	8.30
2019-07-24	23.00	23.75	22.60	23.64	0.58	2.52	41,169	9,583	4.99	6.85
2019-07-23	22.96	24.30	22.28	23.06	0.10	0.44	60,165	13,875	8.80	10.01
2019-07-22	22.78	24.32	22.31	22.96	0.61	2.73	76,653	17,952	8.99	12.75
2019-07-19	20.04	22.35	19.97	22.35	2.03	9.99	86,123	18,796	11.71	14.33
2019-07-18	19.53	20.85	19.28	20.32	0.37	1.85	35,512	7,073	7.87	5.91
2019-07-17	19.82	20.17	19.10	19.95	0.09	0.45	34,140	6,681	5.39	5.68
2019-07-16	20.60	20.87	19.50	19.86	-0.76	-3.69	47,677	9,571	6.64	7.93
2019-07-15	19.80	21.78	19.00	20.62	0.71	3.57	96,271	20,074	13.96	16.01
2019-07-12	17.58	19.91	17.57	19.91	1.81	10.00	80,541	15,331	12.93	13.40
2019-07-11	17.05	18.78	16.51	18.10	0.98	5.72	55,566	9,987	13.26	9.24
2019-07-10	16.93	17.37	16.51	17.12	0.25	1.48	29,153	4,948	5.10	4.85
2019-07-09	16.91	17.07	16.50	16.90	-0.38	-2.20	35,101	5,890	3.30	5.84
2019-07-08	17.86	18.56	15.98	17.28	0.03	0.17	79,324	13,622	14.96	13.20
2019-07-05	17.89	18.49	17.08	17.25	-1.19	-6.45	63,779	11,317	7.65	10.61
2019-07-04	17.07	19.02	17.07	18.44	0.67	3.77	83,181	15,167	10.97	13.84
2019-07-03	17.28	19.40	16.45	17.77	0.11	0.62	111,449	20,259	16.70	18.54
2019-07-02	16.23	17.66	16.23	17.66	1.61	10.03	112,353	19,300	8.91	18.69
2019-07-01	14.50	16.05	14.50	16.05	1.46	10.01	59,556	9,378	10.62	9.91

起始日期	上市日
截止日期	今日

中潜股份 (300526)

中潜股份(300526) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值