中潜股份(300526) 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(%) |
| 2019-12-12 | 54.52 | 55.88 | 53.33 | 53.75 | -0.77 | -1.41 | 20,008 | 10,918 | 4.68 | 1.18 |
| 2019-12-11 | 53.98 | 56.28 | 52.58 | 54.52 | 1.01 | 1.89 | 20,443 | 11,070 | 6.91 | 1.20 |
| 2019-12-10 | 53.60 | 54.38 | 52.00 | 53.51 | -0.22 | -0.41 | 15,544 | 8,280 | 4.43 | 0.91 |
| 2019-12-09 | 53.00 | 53.85 | 51.86 | 53.73 | 0.78 | 1.47 | 17,086 | 9,075 | 3.76 | 1.00 |
| 2019-12-06 | 51.89 | 53.86 | 51.30 | 52.95 | -0.06 | -0.11 | 19,718 | 10,370 | 4.83 | 1.16 |
| 2019-12-05 | 51.85 | 55.55 | 50.71 | 53.01 | 2.31 | 4.56 | 21,607 | 11,394 | 9.55 | 1.27 |
| 2019-12-04 | 46.16 | 50.70 | 45.90 | 50.70 | 4.61 | 10.00 | 16,916 | 8,224 | 10.41 | 0.99 |
| 2019-12-03 | 42.00 | 46.09 | 40.70 | 46.09 | 4.19 | 10.00 | 22,100 | 9,753 | 12.86 | 1.30 |
| 2019-12-02 | 41.71 | 42.34 | 39.86 | 41.90 | -0.67 | -1.57 | 6,605 | 2,731 | 5.83 | 0.39 |
| 2019-11-29 | 41.80 | 43.16 | 41.40 | 42.57 | 0.03 | 0.07 | 4,907 | 2,070 | 4.14 | 0.29 |
| 2019-11-28 | 43.22 | 44.50 | 42.38 | 42.54 | -0.68 | -1.57 | 4,591 | 1,959 | 4.91 | 0.27 |
| 2019-11-27 | 43.01 | 43.70 | 42.49 | 43.22 | 0.15 | 0.35 | 4,723 | 2,039 | 2.81 | 0.28 |
| 2019-11-26 | 44.44 | 44.44 | 42.28 | 43.07 | -0.23 | -0.53 | 6,396 | 2,740 | 4.99 | 0.38 |
| 2019-11-25 | 45.00 | 45.43 | 42.65 | 43.30 | -1.15 | -2.59 | 6,279 | 2,765 | 6.25 | 0.37 |
| 2019-11-22 | 45.66 | 46.24 | 44.45 | 44.45 | -1.21 | -2.65 | 5,406 | 2,440 | 3.92 | 0.32 |
| 2019-11-21 | 45.46 | 47.20 | 45.42 | 45.66 | -0.70 | -1.51 | 4,461 | 2,047 | 3.84 | 0.26 |
| 2019-11-20 | 47.04 | 47.45 | 46.14 | 46.36 | -0.64 | -1.36 | 4,315 | 2,015 | 2.79 | 0.25 |
| 2019-11-19 | 46.85 | 47.61 | 46.63 | 47.00 | 0.37 | 0.79 | 4,601 | 2,163 | 2.10 | 0.27 |
| 2019-11-18 | 46.24 | 47.30 | 45.12 | 46.63 | -0.02 | -0.04 | 3,552 | 1,655 | 4.67 | 0.21 |
| 2019-11-15 | 47.37 | 47.60 | 46.60 | 46.65 | -0.72 | -1.52 | 4,278 | 2,006 | 2.11 | 0.25 |
| 2019-11-14 | 48.10 | 48.22 | 47.20 | 47.37 | -1.13 | -2.33 | 4,942 | 2,352 | 2.10 | 0.29 |
| 2019-11-13 | 47.93 | 48.58 | 46.22 | 48.50 | -0.13 | -0.27 | 19,971 | 9,439 | 4.85 | 1.17 |
| 2019-11-12 | 47.37 | 48.76 | 47.37 | 48.63 | 0.39 | 0.81 | 5,872 | 2,837 | 2.88 | 0.35 |
| 2019-11-11 | 48.34 | 49.10 | 47.43 | 48.24 | 0.44 | 0.92 | 9,273 | 4,487 | 3.49 | 0.55 |
| 2019-11-08 | 48.60 | 49.48 | 47.62 | 47.80 | -0.34 | -0.71 | 7,417 | 3,603 | 3.86 | 0.44 |
| 2019-11-07 | 48.02 | 48.66 | 47.00 | 48.14 | 0.22 | 0.46 | 5,422 | 2,599 | 3.46 | 0.32 |
| 2019-11-06 | 48.07 | 49.20 | 47.38 | 47.92 | 0.15 | 0.31 | 6,490 | 3,124 | 3.81 | 0.38 |
| 2019-11-05 | 47.59 | 49.80 | 46.76 | 47.77 | 1.11 | 2.38 | 9,985 | 4,799 | 6.52 | 0.59 |
| 2019-11-04 | 48.10 | 48.10 | 46.56 | 46.66 | -1.92 | -3.95 | 12,231 | 5,764 | 3.17 | 0.72 |
| 2019-11-01 | 44.50 | 48.58 | 44.45 | 48.58 | 4.38 | 9.91 | 17,026 | 8,021 | 9.34 | 1.00 |
| 2019-10-31 | 45.25 | 46.99 | 44.11 | 44.20 | -2.69 | -5.74 | 13,498 | 6,138 | 6.14 | 0.79 |
| 2019-10-30 | 45.98 | 48.65 | 43.82 | 46.89 | 0.98 | 2.13 | 33,267 | 15,459 | 10.52 | 1.96 |
| 2019-10-29 | 48.11 | 48.28 | 45.61 | 45.91 | -1.31 | -2.77 | 10,123 | 4,709 | 5.65 | 0.60 |
| 2019-10-28 | 46.42 | 47.56 | 46.00 | 47.22 | 0.64 | 1.37 | 12,263 | 5,789 | 3.35 | 0.72 |
| 2019-10-25 | 47.68 | 47.73 | 45.29 | 46.58 | -0.50 | -1.06 | 10,768 | 4,981 | 5.18 | 0.63 |
| 2019-10-24 | 48.11 | 48.77 | 46.90 | 47.08 | -0.92 | -1.92 | 8,084 | 3,841 | 3.90 | 0.48 |
| 2019-10-23 | 49.80 | 49.80 | 47.56 | 48.00 | -1.04 | -2.12 | 6,310 | 3,060 | 4.57 | 0.37 |
| 2019-10-22 | 48.46 | 49.80 | 48.46 | 49.04 | -0.32 | -0.65 | 5,704 | 2,798 | 2.71 | 0.34 |
| 2019-10-21 | 50.64 | 51.18 | 49.30 | 49.36 | -1.14 | -2.26 | 7,881 | 3,938 | 3.72 | 0.46 |
| 2019-10-18 | 49.29 | 51.00 | 48.88 | 50.50 | 0.99 | 2.00 | 10,855 | 5,416 | 4.28 | 0.64 |
| 2019-10-17 | 49.68 | 50.40 | 49.09 | 49.51 | -0.07 | -0.14 | 10,074 | 5,006 | 2.64 | 0.59 |
| 2019-10-16 | 51.05 | 51.58 | 49.50 | 49.58 | -1.82 | -3.54 | 24,860 | 12,416 | 4.05 | 1.46 |
| 2019-10-15 | 50.31 | 51.55 | 50.00 | 51.40 | 0.65 | 1.28 | 14,246 | 7,238 | 3.05 | 0.84 |
| 2019-10-14 | 51.10 | 51.90 | 49.87 | 50.75 | 0.88 | 1.76 | 26,452 | 13,466 | 4.07 | 1.55 |
| 2019-10-11 | 52.88 | 53.00 | 49.79 | 49.87 | -2.22 | -4.26 | 16,159 | 8,217 | 6.16 | 0.95 |
| 2019-10-10 | 50.75 | 53.79 | 50.50 | 52.09 | 1.34 | 2.64 | 16,268 | 8,510 | 6.48 | 0.96 |
| 2019-10-09 | 50.65 | 51.60 | 49.92 | 50.75 | -0.29 | -0.57 | 14,930 | 7,541 | 3.29 | 0.88 |
| 2019-10-08 | 52.00 | 53.50 | 51.04 | 51.04 | -1.96 | -3.70 | 14,434 | 7,515 | 4.64 | 0.85 |
