世纪天鸿（300654）历史交易数据_股票行情

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(%)
2020-03-27	13.36	13.36	12.88	12.91	-0.24	-1.83	34,950	4,578	3.65	5.11
2020-03-26	13.35	13.55	13.15	13.15	-0.28	-2.08	36,513	4,872	2.98	5.34
2020-03-25	13.18	13.56	13.11	13.43	0.45	3.47	49,442	6,594	3.47	7.23
2020-03-24	13.14	13.18	12.45	12.98	0.19	1.49	44,556	5,740	5.71	6.51
2020-03-23	13.24	13.39	12.52	12.79	-0.90	-6.57	53,810	6,995	6.36	7.87
2020-03-20	13.91	14.00	13.33	13.69	-0.04	-0.29	48,202	6,584	4.88	7.05
2020-03-19	13.40	13.79	13.21	13.73	0.28	2.08	54,134	7,314	4.31	7.91
2020-03-18	13.89	14.17	13.42	13.45	-0.22	-1.61	59,990	8,283	5.49	8.77
2020-03-17	14.23	14.39	13.15	13.67	-0.18	-1.30	68,264	9,294	8.95	9.98
2020-03-16	14.51	15.20	13.80	13.85	-0.37	-2.60	95,893	14,018	9.85	14.02
2020-03-13	13.61	14.40	13.51	14.22	-0.42	-2.87	72,268	10,061	6.08	10.57
2020-03-12	14.80	15.11	14.47	14.64	-0.46	-3.05	65,069	9,575	4.24	9.51
2020-03-11	15.80	15.98	15.01	15.10	-0.58	-3.70	86,737	13,428	6.19	12.68
2020-03-10	15.19	15.76	14.62	15.68	-0.31	-1.94	115,905	17,701	7.13	16.95
2020-03-09	17.40	17.59	15.99	15.99	-1.78	-10.02	140,498	23,094	9.00	20.54
2020-03-06	17.23	18.01	17.05	17.77	0.09	0.51	117,431	20,743	5.43	17.17
2020-03-05	18.22	18.50	17.20	17.68	-0.54	-2.96	179,207	31,748	7.14	26.20
2020-03-04	18.50	19.60	17.95	18.22	-0.94	-4.91	189,176	35,245	8.61	27.66
2020-03-03	18.68	20.48	18.67	19.16	-0.36	-1.84	268,333	52,484	9.27	39.23
2020-03-02	18.50	19.95	17.99	19.52	-0.47	-2.35	342,019	64,699	9.80	50.00
2020-02-28	19.00	19.99	18.31	19.99	1.82	10.02	373,652	73,244	9.25	54.63
2020-02-27	17.00	18.17	16.82	18.17	1.65	9.99	90,606	16,049	8.17	13.25
2020-02-26	17.20	18.34	16.50	16.52	-1.24	-6.98	175,197	30,530	10.36	25.61
2020-02-25	16.99	17.97	16.48	17.76	0.96	5.71	217,739	37,754	8.87	31.83
2020-02-24	16.33	17.21	16.14	16.80	0.39	2.38	139,583	23,527	6.52	20.41
2020-02-21	16.10	16.74	16.03	16.41	0.21	1.30	128,888	21,105	4.38	18.84
2020-02-20	16.10	16.74	15.81	16.20	-0.33	-2.00	157,321	25,429	5.63	23.00
2020-02-19	17.73	18.16	16.53	16.53	-1.84	-10.02	245,295	42,292	8.87	35.86
2020-02-18	17.30	18.88	17.00	18.37	0.94	5.39	285,807	50,739	10.79	41.78
2020-02-17	17.99	17.99	17.10	17.43	-1.20	-6.44	245,182	42,877	4.78	35.85
2020-02-14	18.80	19.80	18.63	18.63	-2.07	-10.00	225,973	42,786	5.65	33.04
2020-02-13	23.73	23.99	20.70	20.70	-2.30	-10.00	391,045	86,011	14.30	57.17
2020-02-12	21.23	23.00	21.23	23.00	2.09	10.00	404,703	90,671	8.46	59.17
2020-02-11	20.91	20.91	20.91	20.91	1.90	9.99	153,657	32,130	0.00	22.46
2020-02-10	19.01	19.01	19.01	19.01	1.73	10.01	8,995	1,710	0.00	1.32
2020-02-07	17.28	17.28	17.28	17.28	1.57	9.99	8,277	1,430	0.00	1.21
2020-02-06	15.71	15.71	15.71	15.71	1.43	10.01	9,709	1,525	0.00	1.42
2020-02-05	14.28	14.28	14.28	14.28	1.30	10.02	8,200	1,171	0.00	1.20
2020-02-04	12.98	12.98	12.98	12.98	1.18	10.00	16,588	2,153	0.00	2.43
2020-02-03	11.80	11.80	11.80	11.80	1.07	9.97	49,385	5,827	0.00	7.22
2020-01-23	11.14	11.23	10.63	10.73	-0.38	-3.42	23,361	2,557	5.40	3.42
2020-01-22	11.33	11.33	10.90	11.11	-0.23	-2.03	18,452	2,047	3.79	2.70
2020-01-21	11.54	11.65	11.34	11.34	-0.20	-1.73	14,092	1,608	2.69	2.06
2020-01-20	11.50	11.66	11.30	11.54	0.08	0.70	17,672	2,025	3.14	2.58
2020-01-17	11.60	11.70	11.35	11.46	-0.17	-1.46	19,330	2,221	3.01	2.83
2020-01-16	11.99	11.99	11.56	11.63	-0.33	-2.76	26,211	3,075	3.60	3.83
2020-01-15	11.85	12.28	11.79	11.96	0.14	1.18	33,049	3,967	4.15	4.83
2020-01-14	11.74	11.93	11.71	11.82	0.08	0.68	24,234	2,865	1.87	3.54
2020-01-13	11.68	11.84	11.62	11.74	0.07	0.60	12,542	1,469	1.89	1.83
2020-01-10	11.89	11.90	11.65	11.67	-0.19	-1.60	15,630	1,830	2.11	2.29
2020-01-09	11.75	11.92	11.70	11.86	0.10	0.85	20,469	2,416	1.87	2.99
2020-01-08	11.76	12.04	11.66	11.76	-0.12	-1.01	24,331	2,883	3.20	3.56
2020-01-07	11.52	11.95	11.49	11.88	0.36	3.13	29,141	3,439	3.99	4.26
2020-01-06	11.45	11.60	11.38	11.52	-0.01	-0.09	17,073	1,963	1.91	2.50
2020-01-03	11.49	11.70	11.38	11.53	0.10	0.87	24,677	2,845	2.80	3.61
2020-01-02	11.18	11.46	11.16	11.43	0.28	2.51	21,780	2,472	2.69	3.18

起始日期	上市日
截止日期	今日

世纪天鸿 (300654)

世纪天鸿(300654) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值