惠云钛业（300891）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(%)
2020-11-26	22.72	23.20	22.35	23.20	0.44	1.93	204,040	46,692	3.73	21.51
2020-11-25	23.68	23.80	22.50	22.76	-0.86	-3.64	218,583	50,179	5.50	23.05
2020-11-24	23.05	24.27	23.04	23.62	-0.90	-3.67	271,023	63,757	5.02	28.57
2020-11-23	23.90	26.10	23.65	24.52	0.27	1.11	388,145	96,233	10.10	40.92
2020-11-20	23.14	24.87	22.51	24.25	0.17	0.71	379,398	89,403	9.80	40.00
2020-11-19	27.60	27.60	23.76	24.08	-2.13	-8.13	448,295	112,112	14.65	47.27
2020-11-18	24.50	28.60	24.25	26.21	0.94	3.72	521,360	137,193	17.21	54.97
2020-11-17	26.00	27.86	24.61	25.27	-1.25	-4.71	629,564	165,274	12.25	66.38
2020-11-16	21.72	26.52	21.72	26.52	4.42	20.00	622,789	156,252	21.72	65.66
2020-11-13	22.23	23.89	21.65	22.10	0.00	0.00	470,336	107,237	10.14	49.59
2020-11-12	20.52	23.38	20.30	22.10	0.97	4.59	483,061	104,651	14.58	50.93
2020-11-11	19.03	22.30	19.03	21.13	1.96	10.22	441,311	92,000	17.06	46.53
2020-11-10	19.31	19.98	19.01	19.17	-0.33	-1.69	145,241	28,141	4.97	15.31
2020-11-09	18.88	19.63	18.71	19.50	0.80	4.28	161,706	31,208	4.92	17.05
2020-11-06	19.53	19.73	18.60	18.70	-0.89	-4.54	166,088	31,636	5.77	17.51
2020-11-05	19.18	19.85	19.10	19.59	0.56	2.94	174,840	34,137	3.94	18.43
2020-11-04	20.25	20.25	18.90	19.03	-1.22	-6.02	208,397	40,600	6.67	21.97
2020-11-03	20.18	20.74	20.02	20.25	-0.21	-1.03	211,313	42,882	3.52	22.28
2020-11-02	19.60	20.46	19.20	20.46	0.45	2.25	230,345	46,053	6.30	24.29
2020-10-30	22.66	23.13	19.80	20.01	-2.67	-11.77	389,761	82,068	14.68	41.09
2020-10-29	20.80	23.95	20.74	22.68	0.85	3.89	456,976	102,741	14.70	48.18
2020-10-28	20.80	22.80	20.80	21.83	1.03	4.95	429,907	93,489	9.62	45.33
2020-10-27	20.73	22.08	19.78	20.80	-0.15	-0.72	287,918	59,883	10.98	30.36
2020-10-26	20.88	21.21	20.08	20.95	-0.37	-1.74	292,112	60,448	5.30	30.80
2020-10-23	19.46	22.39	19.26	21.32	1.84	9.45	481,085	100,757	16.07	50.72
2020-10-22	19.86	20.58	19.25	19.48	-0.74	-3.66	253,359	50,414	6.58	26.71
2020-10-21	20.10	21.24	19.52	20.22	0.22	1.10	359,748	73,724	8.60	37.93
2020-10-20	18.61	20.33	18.53	20.00	1.15	6.10	273,317	53,343	9.55	28.82
2020-10-19	18.90	19.23	18.30	18.85	-0.49	-2.53	197,910	37,085	4.81	20.87
2020-10-16	19.89	20.46	19.30	19.34	-0.64	-3.20	208,885	41,384	5.81	22.02
2020-10-15	20.79	21.14	19.50	19.98	-1.22	-5.75	293,074	59,233	7.74	30.90
2020-10-14	20.05	22.30	19.91	21.20	0.54	2.61	460,424	96,589	11.57	48.54
2020-10-13	20.00	21.49	19.53	20.66	0.29	1.42	421,111	85,671	9.62	44.40
2020-10-12	20.20	21.11	19.82	20.37	-0.13	-0.63	477,641	97,216	6.29	50.36
2020-10-09	19.20	22.40	18.70	20.50	0.92	4.70	602,628	120,418	18.90	63.54

起始日期	上市日
截止日期	今日

惠云钛业 (300891)

惠云钛业(300891) 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