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(%) |
| 2019-09-20 | 32.03 | 32.40 | 31.63 | 32.06 | -0.07 | -0.22 | 15,561 | 4,985 | 2.40 | 3.70 |
| 2019-09-19 | 31.90 | 32.24 | 31.55 | 32.13 | 0.15 | 0.47 | 18,504 | 5,911 | 2.16 | 4.40 |
| 2019-09-18 | 32.37 | 32.63 | 31.90 | 31.98 | -0.52 | -1.60 | 18,233 | 5,860 | 2.25 | 4.34 |
| 2019-09-17 | 33.50 | 33.50 | 31.95 | 32.50 | -1.25 | -3.70 | 28,610 | 9,325 | 4.59 | 6.81 |
| 2019-09-16 | 32.95 | 34.42 | 32.42 | 33.75 | 1.25 | 3.85 | 41,956 | 14,023 | 6.15 | 9.98 |
| 2019-09-12 | 33.01 | 33.01 | 31.95 | 32.50 | -0.23 | -0.70 | 28,238 | 9,155 | 3.24 | 6.72 |
| 2019-09-11 | 33.79 | 33.79 | 32.68 | 32.73 | -0.96 | -2.85 | 40,267 | 13,317 | 3.29 | 9.58 |
| 2019-09-10 | 33.67 | 34.97 | 32.42 | 33.69 | 0.69 | 2.09 | 75,257 | 25,287 | 7.73 | 17.90 |
| 2019-09-09 | 30.56 | 33.00 | 30.21 | 33.00 | 3.00 | 10.00 | 51,157 | 16,254 | 9.30 | 12.17 |
| 2019-09-06 | 30.48 | 30.88 | 29.68 | 30.00 | -0.46 | -1.51 | 30,984 | 9,324 | 3.94 | 7.37 |
| 2019-09-05 | 30.05 | 31.34 | 30.02 | 30.46 | 0.52 | 1.74 | 36,124 | 11,094 | 4.41 | 8.59 |
| 2019-09-04 | 30.59 | 31.30 | 29.38 | 29.94 | -0.30 | -0.99 | 30,454 | 9,185 | 6.35 | 7.24 |
| 2019-09-03 | 30.81 | 31.65 | 29.82 | 30.24 | -0.29 | -0.95 | 32,844 | 10,024 | 5.99 | 7.81 |
| 2019-09-02 | 29.18 | 30.95 | 28.83 | 30.53 | 1.73 | 6.01 | 38,608 | 11,622 | 7.36 | 9.18 |
| 2019-08-30 | 30.10 | 30.98 | 28.75 | 28.80 | -1.99 | -6.46 | 33,048 | 9,809 | 7.24 | 7.86 |
| 2019-08-29 | 31.37 | 31.69 | 30.70 | 30.79 | -0.59 | -1.88 | 14,256 | 4,429 | 3.15 | 3.39 |
| 2019-08-28 | 32.02 | 32.07 | 30.80 | 31.38 | -0.62 | -1.94 | 21,781 | 6,818 | 3.97 | 5.18 |
| 2019-08-27 | 31.05 | 32.40 | 30.79 | 32.00 | 1.27 | 4.13 | 35,435 | 11,227 | 5.24 | 8.43 |
| 2019-08-26 | 30.10 | 31.28 | 29.66 | 30.73 | 0.02 | 0.07 | 19,568 | 5,997 | 5.28 | 4.65 |
| 2019-08-23 | 31.50 | 31.50 | 30.65 | 30.71 | -0.39 | -1.25 | 15,692 | 4,861 | 2.73 | 3.73 |
| 2019-08-22 | 31.21 | 31.80 | 30.30 | 31.10 | -0.11 | -0.35 | 22,263 | 6,893 | 4.81 | 5.30 |
| 2019-08-21 | 30.66 | 31.70 | 30.25 | 31.21 | 0.50 | 1.63 | 31,989 | 9,895 | 4.72 | 7.61 |
| 2019-08-20 | 28.81 | 31.70 | 28.57 | 30.71 | 1.69 | 5.82 | 46,577 | 14,145 | 10.79 | 11.08 |
| 2019-08-19 | 27.65 | 29.12 | 27.38 | 29.02 | 1.74 | 6.38 | 34,940 | 9,955 | 6.38 | 8.31 |
| 2019-08-16 | 27.80 | 28.46 | 27.28 | 27.28 | -0.45 | -1.62 | 25,381 | 7,055 | 4.26 | 6.04 |
| 2019-08-15 | 27.09 | 28.07 | 27.00 | 27.73 | -0.41 | -1.46 | 24,121 | 6,646 | 3.80 | 5.74 |
| 2019-08-14 | 28.99 | 29.44 | 27.78 | 28.14 | 0.18 | 0.64 | 44,896 | 12,797 | 5.94 | 10.68 |
| 2019-08-13 | 25.33 | 27.96 | 25.24 | 27.96 | 2.54 | 9.99 | 24,481 | 6,609 | 10.70 | 5.82 |
| 2019-08-12 | 25.42 | 25.59 | 24.85 | 25.42 | 0.04 | 0.16 | 8,996 | 2,266 | 2.92 | 2.14 |
| 2019-08-09 | 25.75 | 26.29 | 25.17 | 25.38 | -0.27 | -1.05 | 11,842 | 3,050 | 4.37 | 2.82 |
| 2019-08-08 | 25.70 | 26.48 | 25.63 | 25.65 | 0.04 | 0.16 | 9,101 | 2,363 | 3.32 | 2.16 |
| 2019-08-07 | 25.90 | 26.07 | 25.55 | 25.61 | -0.19 | -0.74 | 8,144 | 2,101 | 2.02 | 1.94 |
| 2019-08-06 | 26.38 | 26.69 | 24.62 | 25.80 | -1.06 | -3.95 | 14,515 | 3,704 | 7.71 | 3.45 |
| 2019-08-05 | 27.07 | 27.28 | 26.73 | 26.86 | -0.21 | -0.78 | 6,489 | 1,752 | 2.03 | 1.54 |
| 2019-08-02 | 26.91 | 27.30 | 26.91 | 27.07 | -0.58 | -2.10 | 7,166 | 1,940 | 1.41 | 1.70 |
| 2019-08-01 | 27.66 | 27.82 | 27.23 | 27.65 | 0.00 | 0.00 | 6,978 | 1,926 | 2.13 | 1.66 |
| 2019-07-31 | 27.73 | 28.08 | 27.51 | 27.65 | -0.30 | -1.07 | 6,713 | 1,860 | 2.04 | 1.60 |
| 2019-07-30 | 27.41 | 28.08 | 27.41 | 27.95 | 0.40 | 1.45 | 9,986 | 2,783 | 2.43 | 2.38 |
| 2019-07-29 | 28.10 | 28.17 | 27.37 | 27.55 | -0.41 | -1.47 | 10,998 | 3,040 | 2.86 | 2.62 |
| 2019-07-26 | 28.80 | 28.80 | 27.80 | 27.96 | -0.75 | -2.61 | 12,333 | 3,469 | 3.48 | 2.93 |
| 2019-07-25 | 28.39 | 28.97 | 28.39 | 28.71 | 0.15 | 0.53 | 7,632 | 2,185 | 2.03 | 1.82 |
| 2019-07-24 | 28.70 | 29.07 | 28.20 | 28.56 | -0.03 | -0.10 | 10,923 | 3,139 | 3.04 | 2.60 |
| 2019-07-23 | 28.39 | 29.38 | 28.14 | 28.59 | -0.08 | -0.28 | 10,008 | 2,857 | 4.33 | 2.38 |
| 2019-07-22 | 28.71 | 29.10 | 27.08 | 28.67 | -0.04 | -0.14 | 11,883 | 3,385 | 7.04 | 2.83 |
| 2019-07-19 | 28.75 | 29.32 | 28.62 | 28.71 | -0.15 | -0.52 | 10,225 | 2,958 | 2.43 | 2.43 |
| 2019-07-18 | 29.50 | 29.53 | 28.51 | 28.86 | -1.18 | -3.93 | 12,694 | 3,682 | 3.40 | 3.02 |
| 2019-07-17 | 29.95 | 30.28 | 29.34 | 30.04 | -0.09 | -0.30 | 16,706 | 4,991 | 3.12 | 3.97 |
| 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 |
