华创阳安（600155）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(%)
2020-08-12	13.28	13.48	13.12	13.30	-0.02	-0.15	117,139	15,541	2.70	0.67
2020-08-11	13.77	13.99	13.30	13.32	-0.56	-4.03	166,974	22,851	4.97	0.96
2020-08-10	13.75	14.10	13.68	13.88	0.07	0.51	193,492	26,947	3.04	1.11
2020-08-07	14.11	14.17	13.65	13.81	-0.54	-3.76	215,884	30,031	3.62	1.24
2020-08-06	13.88	14.56	13.72	14.35	0.49	3.54	225,264	31,661	6.06	1.30
2020-08-05	13.73	14.02	13.70	13.86	-0.08	-0.57	162,291	22,468	2.30	0.93
2020-08-04	14.16	14.62	13.90	13.94	0.10	0.72	306,134	43,722	5.20	1.76
2020-08-03	13.67	14.03	13.62	13.84	0.35	2.59	207,657	28,669	3.04	1.19
2020-07-31	13.28	13.76	13.25	13.49	0.24	1.81	194,404	26,332	3.85	1.12
2020-07-30	13.52	13.54	13.20	13.25	-0.27	-2.00	134,344	17,947	2.51	0.77
2020-07-29	13.03	13.63	13.02	13.52	0.32	2.42	195,803	26,310	4.62	1.13
2020-07-28	13.22	13.34	13.07	13.20	0.05	0.38	101,626	13,419	2.05	0.58
2020-07-27	13.30	13.38	12.94	13.15	-0.09	-0.68	139,457	18,343	3.32	0.80
2020-07-24	14.10	14.23	13.09	13.24	-0.87	-6.17	220,887	30,174	8.08	1.27
2020-07-23	14.10	14.38	13.68	14.11	-0.16	-1.12	246,418	34,521	4.91	1.42
2020-07-22	14.24	14.76	14.16	14.27	-0.02	-0.14	260,883	37,824	4.20	1.50
2020-07-21	14.54	14.57	14.16	14.29	-0.26	-1.79	163,876	23,498	2.82	0.94
2020-07-20	14.31	14.78	14.06	14.55	0.52	3.71	257,523	37,152	5.13	1.48
2020-07-17	14.44	14.58	13.86	14.03	-0.35	-2.43	229,307	32,583	5.01	1.32
2020-07-16	14.59	15.15	13.91	14.38	-0.23	-1.57	326,780	47,880	8.49	1.88
2020-07-15	15.56	15.65	14.59	14.61	-0.79	-5.13	282,884	42,493	6.88	1.63
2020-07-14	15.42	15.64	14.88	15.40	-0.29	-1.85	370,579	56,746	4.84	2.13
2020-07-13	15.54	16.09	15.00	15.69	-0.16	-1.01	572,247	88,622	6.88	3.29
2020-07-10	14.47	16.34	14.45	15.85	1.00	6.73	804,951	127,167	12.73	4.63
2020-07-09	14.50	15.19	14.21	14.85	0.19	1.30	516,794	76,246	6.68	2.97
2020-07-08	14.06	15.06	14.05	14.66	0.56	3.97	561,848	81,680	7.16	3.23
2020-07-07	14.77	14.77	13.90	14.10	-0.78	-5.24	553,069	78,937	5.85	3.18
2020-07-06	14.18	15.08	13.85	14.88	1.06	7.67	651,952	94,559	8.90	3.75
2020-07-03	13.20	14.00	12.96	13.82	0.73	5.58	583,193	78,490	7.95	3.35
2020-07-02	12.21	13.26	12.19	13.09	0.74	5.99	468,065	59,684	8.66	2.69
2020-07-01	11.98	12.59	11.96	12.35	0.36	3.00	232,973	28,813	5.25	1.34

起始日期	上市日
截止日期	今日

华创阳安 (600155)

华创阳安(600155) 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