中山金马(300756) 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(%) |
| 2019-09-20 | 43.95 | 44.00 | 42.58 | 42.83 | -0.98 | -2.24 | 11,267 | 4,863 | 3.24 | 6.26 |
| 2019-09-19 | 41.38 | 44.49 | 41.38 | 43.81 | 2.43 | 5.87 | 19,068 | 8,248 | 7.52 | 10.59 |
| 2019-09-18 | 41.90 | 42.40 | 41.20 | 41.38 | -0.52 | -1.24 | 7,564 | 3,139 | 2.86 | 4.20 |
| 2019-09-17 | 42.50 | 43.06 | 40.87 | 41.90 | -0.82 | -1.92 | 13,147 | 5,520 | 5.13 | 7.30 |
| 2019-09-16 | 42.39 | 43.99 | 42.18 | 42.72 | 0.17 | 0.40 | 15,589 | 6,707 | 4.25 | 8.66 |
| 2019-09-12 | 40.95 | 42.87 | 40.78 | 42.55 | 1.52 | 3.70 | 17,171 | 7,276 | 5.09 | 9.54 |
| 2019-09-11 | 40.72 | 41.31 | 40.53 | 41.03 | -0.01 | -0.02 | 8,282 | 3,385 | 1.90 | 4.60 |
| 2019-09-10 | 41.68 | 41.68 | 40.66 | 41.04 | -0.46 | -1.11 | 11,182 | 4,585 | 2.46 | 6.21 |
| 2019-09-09 | 38.98 | 41.70 | 38.98 | 41.50 | 2.53 | 6.49 | 19,207 | 7,785 | 6.98 | 10.67 |
| 2019-09-06 | 38.75 | 39.24 | 38.57 | 38.97 | 0.24 | 0.62 | 8,946 | 3,476 | 1.73 | 4.97 |
| 2019-09-05 | 38.70 | 40.19 | 38.55 | 38.73 | -0.04 | -0.10 | 18,835 | 7,374 | 4.23 | 10.46 |
| 2019-09-04 | 37.35 | 38.80 | 37.03 | 38.77 | 1.42 | 3.80 | 14,692 | 5,626 | 4.74 | 8.16 |
| 2019-09-03 | 37.16 | 37.66 | 37.01 | 37.35 | 0.01 | 0.03 | 6,915 | 2,576 | 1.74 | 3.84 |
| 2019-09-02 | 36.88 | 37.51 | 36.43 | 37.34 | 0.23 | 0.62 | 8,099 | 3,004 | 2.91 | 4.50 |
| 2019-08-30 | 38.66 | 38.80 | 36.67 | 37.11 | -1.39 | -3.61 | 11,558 | 4,338 | 5.53 | 6.42 |
| 2019-08-29 | 37.45 | 39.20 | 37.24 | 38.50 | 1.48 | 4.00 | 19,229 | 7,398 | 5.29 | 10.68 |
| 2019-08-28 | 37.69 | 37.71 | 36.97 | 37.02 | -0.70 | -1.86 | 7,130 | 2,649 | 1.96 | 3.96 |
| 2019-08-27 | 37.07 | 37.80 | 37.07 | 37.72 | 0.43 | 1.15 | 11,695 | 4,382 | 1.96 | 6.50 |
| 2019-08-26 | 37.15 | 38.18 | 36.88 | 37.29 | -0.69 | -1.82 | 16,563 | 6,192 | 3.42 | 9.20 |
| 2019-08-23 | 35.37 | 38.58 | 35.35 | 37.98 | 2.62 | 7.41 | 28,519 | 10,564 | 9.13 | 15.84 |
| 2019-08-22 | 35.00 | 35.40 | 34.81 | 35.36 | 0.33 | 0.94 | 6,370 | 2,233 | 1.68 | 3.54 |
| 2019-08-21 | 34.88 | 35.26 | 34.72 | 35.03 | 0.14 | 0.40 | 5,983 | 2,090 | 1.55 | 3.32 |
| 2019-08-20 | 34.57 | 35.07 | 34.16 | 34.89 | 0.56 | 1.63 | 9,118 | 3,166 | 2.65 | 5.07 |
| 2019-08-19 | 33.77 | 34.45 | 33.66 | 34.33 | 0.76 | 2.26 | 8,592 | 2,936 | 2.35 | 4.77 |
| 2019-08-16 | 33.50 | 33.77 | 33.35 | 33.57 | 0.07 | 0.21 | 4,940 | 1,659 | 1.25 | 2.74 |
| 2019-08-15 | 33.14 | 33.60 | 32.78 | 33.50 | -0.34 | -1.00 | 6,191 | 2,050 | 2.42 | 3.44 |
| 2019-08-14 | 33.98 | 33.98 | 33.65 | 33.84 | 0.37 | 1.11 | 4,417 | 1,493 | 0.99 | 2.45 |
| 2019-08-13 | 33.48 | 33.90 | 33.29 | 33.47 | -0.36 | -1.06 | 3,746 | 1,254 | 1.80 | 2.08 |
| 2019-08-12 | 33.21 | 33.90 | 33.10 | 33.83 | 0.46 | 1.38 | 3,339 | 1,120 | 2.40 | 1.86 |
| 2019-08-09 | 34.09 | 34.57 | 33.17 | 33.37 | -0.49 | -1.45 | 4,689 | 1,588 | 4.13 | 2.61 |
| 2019-08-08 | 33.60 | 34.33 | 33.56 | 33.86 | 0.26 | 0.77 | 4,606 | 1,562 | 2.29 | 2.56 |
| 2019-08-07 | 33.77 | 34.17 | 33.60 | 33.60 | -0.15 | -0.44 | 4,220 | 1,428 | 1.69 | 2.34 |
| 2019-08-06 | 34.25 | 34.25 | 33.05 | 33.75 | -1.05 | -3.02 | 7,499 | 2,520 | 3.45 | 4.17 |
| 2019-08-05 | 34.98 | 35.30 | 34.80 | 34.80 | -0.15 | -0.43 | 4,452 | 1,557 | 1.43 | 2.47 |
| 2019-08-02 | 35.20 | 35.20 | 34.70 | 34.95 | -0.61 | -1.72 | 7,659 | 2,673 | 1.41 | 4.26 |
| 2019-08-01 | 35.66 | 35.78 | 35.36 | 35.56 | -0.16 | -0.45 | 5,149 | 1,828 | 1.18 | 2.86 |
| 2019-07-31 | 36.09 | 36.15 | 35.70 | 35.72 | -0.55 | -1.52 | 4,318 | 1,547 | 1.24 | 2.40 |
| 2019-07-30 | 35.79 | 36.42 | 35.69 | 36.27 | 0.58 | 1.63 | 7,546 | 2,724 | 2.05 | 4.19 |
| 2019-07-29 | 35.52 | 35.98 | 35.48 | 35.69 | 0.07 | 0.20 | 4,573 | 1,636 | 1.40 | 2.54 |
| 2019-07-26 | 35.51 | 36.14 | 35.41 | 35.62 | -0.04 | -0.11 | 5,675 | 2,027 | 2.05 | 3.15 |
| 2019-07-25 | 35.57 | 35.89 | 35.45 | 35.66 | -0.02 | -0.06 | 4,424 | 1,578 | 1.23 | 2.46 |
| 2019-07-24 | 35.31 | 35.99 | 35.31 | 35.68 | 0.44 | 1.25 | 6,656 | 2,372 | 1.93 | 3.70 |
| 2019-07-23 | 34.88 | 35.34 | 34.88 | 35.24 | 0.14 | 0.40 | 4,168 | 1,465 | 1.31 | 2.32 |
| 2019-07-22 | 37.14 | 37.14 | 34.95 | 35.10 | -1.70 | -4.62 | 11,158 | 3,956 | 5.95 | 6.20 |
| 2019-07-19 | 37.19 | 37.38 | 36.55 | 36.80 | -0.23 | -0.62 | 7,449 | 2,750 | 2.24 | 4.14 |
| 2019-07-18 | 37.74 | 37.74 | 36.80 | 37.03 | -0.76 | -2.01 | 5,322 | 1,976 | 2.49 | 2.96 |
| 2019-07-17 | 38.42 | 38.43 | 37.65 | 37.79 | -0.80 | -2.07 | 7,407 | 2,812 | 2.02 | 4.12 |
| 2019-07-16 | 38.02 | 38.60 | 37.88 | 38.59 | 0.30 | 0.78 | 7,934 | 3,037 | 1.88 | 4.41 |
| 2019-07-15 | 37.30 | 38.33 | 36.85 | 38.29 | 1.53 | 4.16 | 11,193 | 4,242 | 4.03 | 6.22 |
| 2019-07-12 | 36.54 | 37.26 | 36.28 | 36.76 | 0.28 | 0.77 | 4,687 | 1,729 | 2.69 | 2.60 |
| 2019-07-11 | 36.88 | 37.11 | 36.10 | 36.48 | 0.07 | 0.19 | 4,941 | 1,812 | 2.77 | 2.75 |
| 2019-07-10 | 37.50 | 37.55 | 36.37 | 36.41 | -0.85 | -2.28 | 5,839 | 2,159 | 3.17 | 3.24 |
| 2019-07-09 | 36.24 | 37.45 | 36.24 | 37.26 | 1.14 | 3.16 | 8,538 | 3,158 | 3.35 | 4.74 |
| 2019-07-08 | 38.54 | 38.54 | 36.12 | 36.12 | -2.69 | -6.93 | 10,782 | 3,996 | 6.24 | 5.99 |
| 2019-07-05 | 37.79 | 39.13 | 37.64 | 38.81 | 0.94 | 2.48 | 10,734 | 4,135 | 3.93 | 5.96 |
| 2019-07-04 | 37.67 | 37.90 | 37.46 | 37.87 | 0.40 | 1.07 | 5,668 | 2,139 | 1.17 | 3.15 |
| 2019-07-03 | 37.49 | 37.78 | 37.25 | 37.47 | -0.24 | -0.64 | 5,025 | 1,884 | 1.41 | 2.79 |
| 2019-07-02 | 37.26 | 37.95 | 37.00 | 37.71 | 0.45 | 1.21 | 8,143 | 3,055 | 2.55 | 4.52 |
| 2019-07-01 | 36.61 | 37.28 | 36.58 | 37.26 | 1.13 | 3.13 | 8,775 | 3,248 | 1.94 | 4.87 |
