万隆光电(300710) 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(%) |
2021-02-26 | 27.98 | 28.85 | 27.41 | 28.45 | 0.42 | 1.50 | 10,230 | 2,904 | 5.14 | 1.49 |
2021-02-25 | 28.66 | 29.50 | 27.61 | 28.03 | -0.55 | -1.92 | 10,428 | 2,920 | 6.61 | 1.52 |
2021-02-24 | 27.70 | 28.70 | 27.41 | 28.58 | 1.15 | 4.19 | 10,631 | 2,996 | 4.70 | 1.55 |
2021-02-23 | 27.68 | 28.00 | 27.27 | 27.43 | -0.58 | -2.07 | 6,121 | 1,689 | 2.61 | 0.89 |
2021-02-22 | 28.31 | 28.79 | 28.00 | 28.01 | -0.16 | -0.57 | 10,914 | 3,096 | 2.80 | 1.59 |
2021-02-19 | 27.60 | 28.30 | 27.10 | 28.17 | 0.75 | 2.74 | 6,995 | 1,950 | 4.38 | 1.02 |
2021-02-18 | 27.10 | 27.76 | 27.06 | 27.42 | 0.41 | 1.52 | 5,084 | 1,398 | 2.59 | 0.74 |
2021-02-10 | 27.01 | 27.46 | 26.80 | 27.01 | -0.11 | -0.41 | 5,335 | 1,441 | 2.43 | 0.78 |
2021-02-09 | 27.00 | 27.38 | 26.90 | 27.12 | 0.12 | 0.44 | 4,214 | 1,144 | 1.78 | 0.61 |
2021-02-08 | 27.65 | 27.94 | 27.00 | 27.00 | -0.69 | -2.49 | 6,644 | 1,818 | 3.39 | 0.97 |
2021-02-05 | 27.90 | 28.70 | 27.50 | 27.69 | -0.87 | -3.05 | 8,493 | 2,371 | 4.20 | 1.24 |
2021-02-04 | 27.93 | 28.62 | 26.50 | 28.56 | 0.76 | 2.73 | 10,083 | 2,784 | 7.63 | 1.47 |
2021-02-03 | 27.90 | 28.55 | 27.39 | 27.80 | -0.55 | -1.94 | 5,608 | 1,559 | 4.09 | 0.82 |
2021-02-02 | 28.99 | 29.09 | 28.21 | 28.35 | -0.35 | -1.22 | 7,335 | 2,097 | 3.07 | 1.07 |
2021-02-01 | 27.70 | 29.36 | 26.81 | 28.70 | 1.79 | 6.65 | 20,187 | 5,743 | 9.48 | 2.94 |
2021-01-29 | 26.62 | 27.26 | 26.30 | 26.91 | 0.05 | 0.19 | 6,644 | 1,774 | 3.57 | 0.97 |
2021-01-28 | 27.17 | 27.78 | 26.67 | 26.86 | -0.69 | -2.50 | 7,760 | 2,098 | 4.03 | 1.13 |
2021-01-27 | 27.66 | 28.18 | 27.30 | 27.55 | -0.11 | -0.40 | 4,784 | 1,325 | 3.18 | 0.70 |
2021-01-26 | 28.41 | 28.96 | 27.66 | 27.66 | -1.18 | -4.09 | 7,554 | 2,115 | 4.51 | 1.10 |
2021-01-25 | 28.56 | 29.52 | 28.33 | 28.84 | -0.16 | -0.55 | 10,337 | 2,996 | 4.10 | 1.51 |
2021-01-22 | 28.67 | 30.08 | 28.40 | 29.00 | 0.23 | 0.80 | 13,068 | 3,818 | 5.84 | 1.90 |
2021-01-21 | 27.54 | 29.08 | 27.30 | 28.77 | 0.95 | 3.41 | 10,517 | 2,972 | 6.40 | 1.53 |
2021-01-20 | 27.82 | 28.20 | 27.30 | 27.82 | -0.28 | -1.00 | 6,193 | 1,715 | 3.20 | 0.90 |
2021-01-19 | 27.16 | 28.25 | 27.02 | 28.10 | 0.58 | 2.11 | 10,197 | 2,831 | 4.47 | 1.49 |
2021-01-18 | 27.36 | 27.93 | 27.17 | 27.52 | 0.15 | 0.55 | 6,746 | 1,852 | 2.78 | 0.98 |
2021-01-15 | 26.51 | 28.08 | 26.39 | 27.37 | 0.57 | 2.13 | 10,863 | 2,968 | 6.31 | 1.58 |
2021-01-14 | 26.00 | 27.50 | 25.79 | 26.80 | 0.13 | 0.49 | 11,600 | 3,093 | 6.41 | 1.69 |
2021-01-13 | 27.15 | 27.63 | 26.27 | 26.67 | -0.99 | -3.58 | 15,318 | 4,096 | 4.92 | 2.23 |
2021-01-12 | 27.98 | 28.29 | 26.22 | 27.66 | 0.02 | 0.07 | 19,577 | 5,359 | 7.49 | 2.85 |
2021-01-11 | 29.20 | 29.92 | 27.50 | 27.64 | -1.56 | -5.34 | 16,154 | 4,639 | 8.29 | 2.35 |
2021-01-08 | 28.30 | 29.69 | 28.00 | 29.20 | 0.90 | 3.18 | 15,706 | 4,545 | 5.97 | 2.29 |
2021-01-07 | 28.47 | 29.21 | 28.03 | 28.30 | -0.07 | -0.25 | 15,769 | 4,505 | 4.16 | 2.30 |
2021-01-06 | 29.40 | 29.40 | 28.06 | 28.37 | -0.77 | -2.64 | 14,904 | 4,251 | 4.60 | 2.17 |
2021-01-05 | 30.32 | 30.32 | 29.02 | 29.14 | -0.44 | -1.49 | 12,060 | 3,547 | 4.39 | 1.76 |
2021-01-04 | 28.21 | 29.77 | 28.21 | 29.58 | 1.36 | 4.82 | 12,839 | 3,761 | 5.53 | 1.87 |