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(%) |
| 2022-08-05 | 8.98 | 9.13 | 8.83 | 9.12 | 0.26 | 2.93 | 24,367 | 2,208 | 3.39 | 1.34 |
| 2022-08-04 | 8.72 | 8.98 | 8.69 | 8.86 | 0.11 | 1.26 | 24,692 | 2,170 | 3.31 | 1.36 |
| 2022-08-03 | 8.73 | 9.08 | 8.68 | 8.75 | -0.07 | -0.79 | 43,148 | 3,834 | 4.54 | 2.37 |
| 2022-08-02 | 9.00 | 9.07 | 8.65 | 8.82 | -0.26 | -2.86 | 33,549 | 2,980 | 4.63 | 1.84 |
| 2022-08-01 | 9.00 | 9.12 | 8.92 | 9.08 | 0.09 | 1.00 | 14,097 | 1,274 | 2.22 | 0.77 |
| 2022-07-29 | 8.99 | 9.07 | 8.90 | 8.99 | 0.07 | 0.78 | 15,145 | 1,362 | 1.91 | 0.83 |
| 2022-07-28 | 9.08 | 9.08 | 8.91 | 8.92 | -0.07 | -0.78 | 12,543 | 1,128 | 1.89 | 0.69 |
| 2022-07-27 | 9.10 | 9.16 | 8.90 | 8.99 | -0.07 | -0.77 | 14,907 | 1,338 | 2.87 | 0.82 |
| 2022-07-26 | 9.00 | 9.15 | 8.82 | 9.06 | 0.07 | 0.78 | 16,111 | 1,445 | 3.67 | 0.89 |
| 2022-07-25 | 8.90 | 9.05 | 8.73 | 8.99 | 0.15 | 1.70 | 23,178 | 2,072 | 3.62 | 1.27 |
| 2022-07-22 | 8.90 | 9.04 | 8.76 | 8.84 | -0.06 | -0.67 | 18,136 | 1,607 | 3.15 | 1.00 |
| 2022-07-21 | 8.97 | 9.08 | 8.85 | 8.90 | 0.00 | 0.00 | 16,769 | 1,499 | 2.58 | 0.92 |
| 2022-07-20 | 8.98 | 9.04 | 8.80 | 8.90 | -0.03 | -0.34 | 17,763 | 1,578 | 2.69 | 0.98 |
| 2022-07-19 | 8.59 | 8.93 | 8.59 | 8.93 | 0.34 | 3.96 | 36,184 | 3,201 | 3.96 | 1.99 |
| 2022-07-18 | 8.46 | 8.73 | 8.46 | 8.59 | 0.19 | 2.26 | 22,888 | 1,971 | 3.21 | 1.26 |
| 2022-07-15 | 8.61 | 8.66 | 8.40 | 8.40 | -0.21 | -2.44 | 23,135 | 1,963 | 3.02 | 1.27 |
| 2022-07-14 | 8.51 | 8.66 | 8.40 | 8.61 | 0.10 | 1.18 | 21,878 | 1,874 | 3.06 | 1.20 |
| 2022-07-13 | 8.47 | 8.55 | 8.32 | 8.51 | 0.07 | 0.83 | 15,956 | 1,355 | 2.73 | 0.88 |
| 2022-07-12 | 8.44 | 8.48 | 8.31 | 8.44 | 0.00 | 0.00 | 14,894 | 1,249 | 2.01 | 0.82 |
| 2022-07-11 | 8.55 | 8.55 | 8.34 | 8.44 | -0.05 | -0.59 | 20,318 | 1,712 | 2.47 | 1.12 |
| 2022-07-08 | 8.32 | 8.53 | 8.32 | 8.49 | 0.17 | 2.04 | 33,330 | 2,815 | 2.52 | 1.83 |
| 2022-07-07 | 8.12 | 8.50 | 8.12 | 8.32 | 0.07 | 0.85 | 19,829 | 1,653 | 4.61 | 1.09 |
| 2022-07-06 | 8.35 | 8.44 | 8.17 | 8.25 | -0.13 | -1.55 | 23,971 | 1,984 | 3.22 | 1.32 |
| 2022-07-05 | 8.35 | 8.44 | 8.28 | 8.38 | 0.03 | 0.36 | 23,859 | 1,995 | 1.92 | 1.31 |
| 2022-07-04 | 8.24 | 8.38 | 8.17 | 8.35 | 0.11 | 1.34 | 17,881 | 1,485 | 2.55 | 0.98 |
| 2022-07-01 | 8.22 | 8.32 | 8.14 | 8.24 | 0.05 | 0.61 | 20,857 | 1,722 | 2.20 | 1.15 |
进入关怀模式
