浙江富润（600070）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(%)
2020-02-24	12.10	12.87	11.88	12.75	0.59	4.85	383,081	47,607	8.14	8.00
2020-02-21	11.85	12.37	11.79	12.16	0.43	3.67	390,384	47,230	4.94	8.15
2020-02-20	11.30	12.08	11.04	11.73	0.53	4.73	412,436	47,594	9.29	8.61
2020-02-19	11.19	11.45	11.11	11.20	0.01	0.09	281,155	31,585	3.04	5.87
2020-02-18	10.60	11.25	10.55	11.19	0.52	4.87	367,787	40,468	6.56	7.68
2020-02-17	10.00	10.71	9.96	10.67	0.75	7.56	283,855	29,376	7.56	5.92
2020-02-14	9.94	10.13	9.87	9.92	-0.08	-0.80	176,775	17,647	2.60	3.69
2020-02-13	10.40	10.48	9.96	10.00	-0.31	-3.01	220,658	22,425	5.04	4.61
2020-02-12	10.20	10.38	10.06	10.31	0.14	1.38	179,659	18,395	3.15	3.75
2020-02-11	10.41	10.41	10.11	10.17	-0.25	-2.40	182,908	18,669	2.88	3.82
2020-02-10	10.08	10.46	9.99	10.42	0.19	1.86	202,510	20,856	4.59	4.23
2020-02-07	9.99	10.32	9.80	10.23	0.18	1.79	237,738	23,890	5.17	4.96
2020-02-06	9.80	10.14	9.62	10.05	0.32	3.29	249,322	24,727	5.34	5.20
2020-02-05	9.56	9.93	9.56	9.73	0.29	3.07	237,975	23,294	3.92	4.97
2020-02-04	8.71	9.69	8.71	9.44	-0.16	-1.67	272,449	25,505	10.21	5.69
2020-02-03	9.60	9.60	9.60	9.60	-1.07	-10.03	17,802	1,709	0.00	0.37
2020-01-23	11.10	11.38	10.49	10.67	-0.68	-5.99	252,581	27,441	7.84	5.27
2020-01-22	11.23	11.48	10.80	11.35	-0.18	-1.56	306,961	34,281	5.90	6.41
2020-01-21	12.00	12.36	11.53	11.53	-1.28	-9.99	512,617	60,391	6.48	10.70
2020-01-20	12.27	12.90	12.16	12.81	0.53	4.32	322,377	40,701	6.03	6.73
2020-01-17	12.30	12.60	11.99	12.28	-0.01	-0.08	298,486	36,625	4.96	6.76
2020-01-16	11.67	12.67	11.62	12.29	0.60	5.13	453,966	55,344	8.98	10.29
2020-01-15	11.41	11.87	11.32	11.69	0.09	0.78	273,985	31,969	4.74	6.21
2020-01-14	12.22	12.35	11.52	11.60	-0.44	-3.65	476,012	55,969	6.89	10.79
2020-01-13	12.01	12.91	12.01	12.04	0.19	1.60	705,849	86,858	7.59	15.99
2020-01-10	11.41	11.95	11.12	11.85	0.37	3.22	522,710	60,699	7.23	11.84
2020-01-09	11.77	11.98	11.20	11.48	-0.42	-3.53	565,558	65,071	6.55	12.81
2020-01-08	11.79	12.41	11.42	11.90	0.62	5.50	875,929	104,745	8.78	19.85
2020-01-07	10.19	11.28	10.19	11.28	1.03	10.05	157,251	17,541	10.63	3.56
2020-01-06	10.04	10.45	9.98	10.25	0.12	1.18	240,754	24,686	4.64	5.46
2020-01-03	9.67	10.28	9.49	10.13	0.46	4.76	331,881	33,064	8.17	7.52
2020-01-02	9.80	9.88	9.67	9.67	0.02	0.21	191,480	18,671	2.18	4.34

起始日期	上市日
截止日期	今日

浙江富润 (600070)

浙江富润(600070) 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