和仁科技(300550) 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(%) |
| 2019-07-16 | 29.93 | 30.78 | 29.59 | 30.13 | 0.60 | 2.03 | 16,157 | 4,859 | 4.03 | 3.84 |
| 2019-07-15 | 28.41 | 30.00 | 28.40 | 29.53 | 1.13 | 3.98 | 20,758 | 6,066 | 5.63 | 4.94 |
| 2019-07-12 | 29.61 | 29.61 | 28.18 | 28.40 | -0.78 | -2.67 | 13,661 | 3,903 | 4.90 | 3.25 |
| 2019-07-11 | 29.95 | 30.61 | 29.00 | 29.18 | -0.83 | -2.77 | 18,339 | 5,421 | 5.36 | 4.36 |
| 2019-07-10 | 28.61 | 31.28 | 28.61 | 30.01 | 1.49 | 5.22 | 26,603 | 7,961 | 9.36 | 6.33 |
| 2019-07-09 | 29.60 | 30.24 | 28.31 | 28.52 | -1.44 | -4.81 | 16,323 | 4,711 | 6.44 | 3.88 |
| 2019-07-08 | 30.65 | 30.65 | 29.05 | 29.96 | -0.76 | -2.47 | 16,402 | 4,880 | 5.21 | 3.90 |
| 2019-07-05 | 30.21 | 32.20 | 30.21 | 30.72 | 0.01 | 0.03 | 15,909 | 4,940 | 6.48 | 3.78 |
| 2019-07-04 | 31.77 | 31.77 | 30.40 | 30.71 | -0.80 | -2.54 | 10,382 | 3,221 | 4.35 | 2.47 |
| 2019-07-03 | 32.10 | 32.26 | 31.18 | 31.51 | -0.69 | -2.14 | 9,912 | 3,131 | 3.35 | 2.36 |
| 2019-07-02 | 32.08 | 32.79 | 31.98 | 32.20 | 0.20 | 0.63 | 15,152 | 4,906 | 2.53 | 3.60 |
| 2019-07-01 | 32.08 | 32.19 | 30.30 | 32.00 | 0.52 | 1.65 | 14,010 | 4,478 | 6.00 | 3.33 |
