汇纳科技(300609) 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(%) |
2022-08-12 | 15.18 | 15.32 | 15.01 | 15.03 | -0.11 | -0.73 | 23,754 | 3,598 | 2.05 | 1.97 |
2022-08-11 | 14.80 | 15.34 | 14.76 | 15.14 | 0.35 | 2.37 | 32,744 | 4,958 | 3.92 | 2.71 |
2022-08-10 | 14.72 | 14.90 | 14.60 | 14.79 | 0.06 | 0.41 | 23,217 | 3,436 | 2.04 | 1.92 |
2022-08-09 | 14.78 | 15.00 | 14.68 | 14.73 | -0.10 | -0.67 | 21,972 | 3,242 | 2.16 | 1.82 |
2022-08-08 | 14.60 | 14.85 | 14.49 | 14.83 | 0.24 | 1.65 | 31,650 | 4,666 | 2.47 | 2.62 |
2022-08-05 | 14.57 | 14.76 | 14.34 | 14.59 | 0.21 | 1.46 | 30,046 | 4,367 | 2.92 | 2.49 |
2022-08-04 | 13.91 | 14.40 | 13.91 | 14.38 | 0.37 | 2.64 | 25,981 | 3,706 | 3.50 | 2.15 |
2022-08-03 | 13.79 | 14.35 | 13.79 | 14.01 | 0.28 | 2.04 | 28,554 | 4,044 | 4.08 | 2.36 |
2022-08-02 | 14.50 | 14.50 | 13.52 | 13.73 | -0.77 | -5.31 | 32,609 | 4,506 | 6.76 | 2.70 |
2022-08-01 | 14.50 | 14.63 | 14.15 | 14.50 | 0.16 | 1.12 | 21,889 | 3,168 | 3.35 | 1.81 |
2022-07-29 | 14.27 | 14.50 | 14.18 | 14.34 | 0.07 | 0.49 | 24,445 | 3,513 | 2.24 | 2.02 |
2022-07-28 | 14.22 | 14.39 | 14.12 | 14.27 | 0.17 | 1.21 | 20,852 | 2,982 | 1.91 | 1.73 |
2022-07-27 | 14.09 | 14.18 | 13.97 | 14.10 | 0.11 | 0.79 | 16,514 | 2,328 | 1.50 | 1.37 |
2022-07-26 | 13.70 | 13.99 | 13.69 | 13.99 | 0.29 | 2.12 | 14,968 | 2,071 | 2.19 | 1.24 |
2022-07-25 | 13.85 | 14.08 | 13.63 | 13.70 | -0.13 | -0.94 | 15,903 | 2,193 | 3.25 | 1.32 |
2022-07-22 | 13.96 | 14.19 | 13.66 | 13.83 | -0.10 | -0.72 | 20,291 | 2,822 | 3.80 | 1.68 |
2022-07-21 | 14.01 | 14.25 | 13.93 | 13.93 | -0.12 | -0.85 | 20,449 | 2,879 | 2.28 | 1.69 |
2022-07-20 | 14.18 | 14.24 | 13.96 | 14.05 | -0.01 | -0.07 | 25,533 | 3,594 | 1.99 | 2.11 |
2022-07-19 | 13.88 | 14.15 | 13.60 | 14.06 | 0.33 | 2.40 | 26,752 | 3,737 | 4.01 | 2.21 |
2022-07-18 | 13.15 | 13.75 | 13.15 | 13.73 | 0.56 | 4.25 | 23,202 | 3,156 | 4.56 | 1.92 |
2022-07-15 | 13.67 | 13.73 | 13.15 | 13.17 | -0.50 | -3.66 | 27,541 | 3,662 | 4.24 | 2.28 |
2022-07-14 | 13.67 | 13.84 | 13.60 | 13.67 | -0.10 | -0.73 | 18,941 | 2,600 | 1.74 | 1.57 |
2022-07-13 | 13.38 | 13.80 | 13.38 | 13.77 | 0.38 | 2.84 | 19,910 | 2,718 | 3.14 | 1.65 |
2022-07-12 | 13.67 | 13.67 | 13.29 | 13.39 | -0.20 | -1.47 | 18,492 | 2,493 | 2.80 | 1.53 |
2022-07-11 | 13.68 | 13.96 | 13.53 | 13.59 | -0.28 | -2.02 | 19,913 | 2,716 | 3.10 | 1.65 |
2022-07-08 | 13.78 | 14.15 | 13.74 | 13.87 | 0.08 | 0.58 | 29,648 | 4,144 | 2.97 | 2.45 |
2022-07-07 | 13.90 | 14.15 | 13.66 | 13.79 | -0.06 | -0.43 | 21,403 | 2,951 | 3.54 | 1.77 |
2022-07-06 | 14.00 | 14.01 | 13.67 | 13.85 | 0.04 | 0.29 | 25,572 | 3,543 | 2.46 | 2.12 |
2022-07-05 | 14.13 | 14.29 | 13.61 | 13.81 | -0.33 | -2.33 | 32,634 | 4,536 | 4.81 | 2.70 |
2022-07-04 | 14.56 | 14.58 | 14.10 | 14.14 | -0.39 | -2.68 | 35,549 | 5,065 | 3.30 | 2.94 |
2022-07-01 | 14.69 | 14.82 | 14.51 | 14.53 | -0.09 | -0.62 | 22,527 | 3,295 | 2.12 | 1.86 |
进入关怀模式