浙江富润(600070) 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(%) |
| 2019-11-20 | 9.70 | 10.44 | 9.70 | 10.16 | 0.34 | 3.46 | 302,637 | 30,607 | 7.54 | 6.86 |
| 2019-11-19 | 9.42 | 9.85 | 9.35 | 9.82 | 0.36 | 3.81 | 178,670 | 17,266 | 5.29 | 4.05 |
| 2019-11-18 | 9.37 | 9.56 | 9.27 | 9.46 | 0.04 | 0.42 | 113,392 | 10,686 | 3.08 | 2.57 |
| 2019-11-15 | 9.68 | 9.68 | 9.33 | 9.42 | -0.32 | -3.29 | 154,541 | 14,663 | 3.59 | 3.50 |
| 2019-11-14 | 9.72 | 9.98 | 9.68 | 9.74 | 0.04 | 0.41 | 164,957 | 16,214 | 3.09 | 3.74 |
| 2019-11-13 | 9.94 | 10.00 | 9.59 | 9.70 | -0.34 | -3.39 | 184,756 | 17,957 | 4.08 | 4.19 |
| 2019-11-12 | 10.10 | 10.22 | 9.80 | 10.04 | -0.05 | -0.50 | 182,048 | 18,160 | 4.16 | 4.12 |
| 2019-11-11 | 10.18 | 10.46 | 10.04 | 10.09 | -0.26 | -2.51 | 210,172 | 21,504 | 4.06 | 4.76 |
| 2019-11-08 | 11.10 | 11.19 | 10.29 | 10.35 | -0.74 | -6.67 | 380,826 | 40,466 | 8.12 | 8.63 |
| 2019-11-07 | 11.00 | 11.25 | 10.81 | 11.09 | -0.05 | -0.45 | 312,757 | 34,516 | 3.95 | 7.09 |
| 2019-11-06 | 10.58 | 11.27 | 10.50 | 11.14 | 0.40 | 3.72 | 457,798 | 50,247 | 7.17 | 10.37 |
| 2019-11-05 | 10.80 | 10.84 | 10.32 | 10.74 | -0.22 | -2.01 | 460,898 | 49,005 | 4.74 | 10.44 |
| 2019-11-04 | 10.06 | 10.96 | 10.02 | 10.96 | 1.00 | 10.04 | 676,716 | 72,738 | 9.44 | 15.33 |
| 2019-11-01 | 9.55 | 10.10 | 9.50 | 9.96 | 0.33 | 3.43 | 354,535 | 34,814 | 6.23 | 8.03 |
| 2019-10-31 | 9.59 | 10.08 | 9.36 | 9.63 | 0.47 | 5.13 | 459,199 | 45,113 | 7.86 | 10.40 |
| 2019-10-30 | 9.05 | 9.25 | 8.80 | 9.16 | -0.25 | -2.66 | 305,190 | 27,645 | 4.78 | 6.92 |
| 2019-10-29 | 9.60 | 10.25 | 9.32 | 9.41 | 0.09 | 0.97 | 530,278 | 52,707 | 9.98 | 12.02 |
| 2019-10-28 | 8.76 | 9.32 | 8.66 | 9.32 | 0.85 | 10.04 | 257,302 | 23,535 | 7.79 | 5.83 |
| 2019-10-25 | 8.47 | 8.49 | 8.32 | 8.47 | 0.03 | 0.36 | 32,476 | 2,736 | 2.01 | 0.74 |
| 2019-10-24 | 8.45 | 8.48 | 8.28 | 8.44 | 0.04 | 0.48 | 36,701 | 3,077 | 2.38 | 0.83 |
| 2019-10-23 | 8.51 | 8.51 | 8.38 | 8.40 | -0.11 | -1.29 | 33,130 | 2,797 | 1.53 | 0.75 |
| 2019-10-22 | 8.27 | 8.51 | 8.25 | 8.51 | 0.24 | 2.90 | 51,740 | 4,354 | 3.14 | 1.17 |
| 2019-10-21 | 8.38 | 8.40 | 8.18 | 8.27 | -0.11 | -1.31 | 41,372 | 3,415 | 2.63 | 0.94 |
| 2019-10-18 | 8.61 | 8.65 | 8.29 | 8.38 | -0.22 | -2.56 | 52,907 | 4,474 | 4.19 | 1.20 |
| 2019-10-17 | 8.72 | 8.78 | 8.52 | 8.60 | -0.12 | -1.38 | 68,219 | 5,889 | 2.98 | 1.55 |
| 2019-10-16 | 8.98 | 9.03 | 8.69 | 8.72 | -0.22 | -2.46 | 84,312 | 7,429 | 3.80 | 1.91 |
| 2019-10-15 | 9.07 | 9.15 | 8.89 | 8.94 | -0.14 | -1.54 | 87,571 | 7,877 | 2.86 | 1.98 |
| 2019-10-14 | 8.78 | 9.17 | 8.68 | 9.08 | 0.40 | 4.61 | 120,236 | 10,815 | 5.65 | 2.72 |
| 2019-10-11 | 8.78 | 8.79 | 8.56 | 8.68 | -0.07 | -0.80 | 53,658 | 4,647 | 2.63 | 1.22 |
| 2019-10-10 | 8.69 | 8.76 | 8.54 | 8.75 | 0.12 | 1.39 | 65,254 | 5,641 | 2.55 | 1.48 |
| 2019-10-09 | 8.65 | 8.66 | 8.45 | 8.63 | -0.04 | -0.46 | 55,268 | 4,738 | 2.42 | 1.25 |
| 2019-10-08 | 8.80 | 8.91 | 8.53 | 8.67 | -0.14 | -1.59 | 74,960 | 6,518 | 4.31 | 1.70 |
