世纪天鸿(300654) 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(%) |
| 2021-03-04 | 8.51 | 8.63 | 8.46 | 8.50 | -0.04 | -0.47 | 12,897 | 1,103 | 1.99 | 0.71 |
| 2021-03-03 | 8.52 | 8.62 | 8.42 | 8.54 | 0.04 | 0.47 | 10,803 | 920 | 2.35 | 0.59 |
| 2021-03-02 | 8.62 | 8.66 | 8.44 | 8.50 | -0.12 | -1.39 | 12,324 | 1,053 | 2.55 | 0.68 |
| 2021-03-01 | 8.54 | 8.65 | 8.47 | 8.62 | 0.13 | 1.53 | 13,623 | 1,170 | 2.12 | 0.75 |
| 2021-02-26 | 8.36 | 8.57 | 8.24 | 8.49 | 0.13 | 1.56 | 17,192 | 1,458 | 3.95 | 0.94 |
| 2021-02-25 | 8.54 | 8.57 | 8.33 | 8.36 | -0.19 | -2.22 | 14,051 | 1,182 | 2.81 | 0.77 |
| 2021-02-24 | 8.28 | 8.60 | 8.25 | 8.55 | 0.30 | 3.64 | 23,396 | 1,983 | 4.24 | 1.29 |
| 2021-02-23 | 8.48 | 8.55 | 8.21 | 8.25 | -0.24 | -2.83 | 14,951 | 1,251 | 4.00 | 0.82 |
| 2021-02-22 | 8.39 | 8.71 | 8.39 | 8.49 | 0.06 | 0.71 | 19,398 | 1,662 | 3.80 | 1.07 |
| 2021-02-19 | 8.23 | 8.45 | 8.20 | 8.43 | 0.21 | 2.55 | 14,792 | 1,240 | 3.04 | 0.81 |
| 2021-02-18 | 8.20 | 8.32 | 8.10 | 8.22 | 0.18 | 2.24 | 12,987 | 1,067 | 2.74 | 0.71 |
| 2021-02-10 | 8.01 | 8.08 | 7.90 | 8.04 | 0.09 | 1.13 | 10,179 | 814 | 2.26 | 0.56 |
| 2021-02-09 | 7.75 | 7.97 | 7.73 | 7.95 | 0.12 | 1.53 | 10,213 | 802 | 3.07 | 0.56 |
| 2021-02-08 | 7.80 | 7.95 | 7.60 | 7.83 | 0.08 | 1.03 | 11,808 | 921 | 4.52 | 0.65 |
| 2021-02-05 | 7.82 | 8.05 | 7.72 | 7.75 | -0.07 | -0.90 | 12,059 | 946 | 4.22 | 0.66 |
| 2021-02-04 | 8.03 | 8.21 | 7.75 | 7.82 | -0.29 | -3.58 | 20,362 | 1,609 | 5.67 | 1.12 |
| 2021-02-03 | 8.25 | 8.31 | 8.08 | 8.11 | -0.15 | -1.82 | 17,416 | 1,423 | 2.78 | 0.96 |
| 2021-02-02 | 8.40 | 8.55 | 8.20 | 8.26 | -0.07 | -0.84 | 16,788 | 1,401 | 4.20 | 0.92 |
| 2021-02-01 | 8.28 | 8.51 | 8.24 | 8.33 | -0.03 | -0.36 | 16,545 | 1,382 | 3.23 | 0.91 |
| 2021-01-29 | 8.62 | 8.72 | 8.21 | 8.36 | -0.31 | -3.58 | 34,239 | 2,884 | 5.88 | 1.88 |
| 2021-01-28 | 8.21 | 8.95 | 8.21 | 8.67 | 0.25 | 2.97 | 44,440 | 3,869 | 8.79 | 2.44 |
| 2021-01-27 | 8.58 | 8.61 | 8.39 | 8.42 | -0.01 | -0.12 | 16,679 | 1,413 | 2.61 | 0.92 |
| 2021-01-26 | 8.32 | 8.63 | 8.32 | 8.43 | 0.02 | 0.24 | 13,439 | 1,139 | 3.69 | 0.74 |
| 2021-01-25 | 8.66 | 8.69 | 8.41 | 8.41 | -0.34 | -3.89 | 15,649 | 1,335 | 3.20 | 0.86 |
| 2021-01-22 | 8.73 | 8.92 | 8.65 | 8.75 | -0.08 | -0.91 | 19,443 | 1,703 | 3.06 | 1.07 |
| 2021-01-21 | 8.87 | 9.06 | 8.79 | 8.83 | -0.02 | -0.23 | 22,985 | 2,044 | 3.05 | 1.26 |
| 2021-01-20 | 8.76 | 8.93 | 8.61 | 8.85 | 0.11 | 1.26 | 28,413 | 2,507 | 3.66 | 1.56 |
| 2021-01-19 | 8.63 | 8.89 | 8.57 | 8.74 | 0.11 | 1.27 | 26,461 | 2,317 | 3.71 | 1.45 |
| 2021-01-18 | 8.42 | 8.73 | 8.00 | 8.63 | 0.23 | 2.74 | 22,849 | 1,968 | 8.69 | 1.26 |
| 2021-01-15 | 8.06 | 8.54 | 8.06 | 8.40 | 0.25 | 3.07 | 27,533 | 2,303 | 5.89 | 1.51 |
| 2021-01-14 | 8.09 | 8.24 | 8.00 | 8.15 | 0.01 | 0.12 | 22,262 | 1,809 | 2.95 | 1.22 |
| 2021-01-13 | 8.41 | 8.47 | 8.11 | 8.14 | -0.27 | -3.21 | 25,881 | 2,127 | 4.28 | 1.42 |
| 2021-01-12 | 8.42 | 8.64 | 8.32 | 8.41 | -0.07 | -0.83 | 23,667 | 2,000 | 3.77 | 1.30 |
| 2021-01-11 | 8.96 | 8.98 | 8.40 | 8.48 | -0.40 | -4.50 | 39,467 | 3,406 | 6.53 | 2.17 |
| 2021-01-08 | 8.94 | 9.23 | 8.66 | 8.88 | -0.12 | -1.33 | 30,689 | 2,751 | 6.33 | 1.69 |
| 2021-01-07 | 9.60 | 9.68 | 8.89 | 9.00 | -0.77 | -7.88 | 52,834 | 4,899 | 8.09 | 2.90 |
| 2021-01-06 | 9.59 | 9.93 | 9.30 | 9.77 | 0.08 | 0.83 | 58,924 | 5,645 | 6.50 | 3.24 |
| 2021-01-05 | 9.34 | 10.04 | 9.26 | 9.69 | 0.33 | 3.53 | 59,492 | 5,754 | 8.33 | 3.27 |
| 2021-01-04 | 9.38 | 9.42 | 9.30 | 9.36 | 0.05 | 0.54 | 17,343 | 1,623 | 1.29 | 0.95 |
