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(%)
2020-02-27	13.48	13.69	13.15	13.22	-0.13	-0.97	237,680	31,855	4.04	1.37
2020-02-26	13.29	13.74	13.21	13.35	-0.19	-1.40	332,289	44,898	3.91	1.91
2020-02-25	13.29	13.60	12.95	13.54	0.05	0.37	359,126	47,851	4.82	2.06
2020-02-24	13.37	13.74	13.25	13.49	-0.04	-0.30	335,116	45,219	3.62	1.93
2020-02-21	13.56	14.06	13.34	13.53	-0.23	-1.67	489,155	66,647	5.23	2.81
2020-02-20	12.85	13.88	12.85	13.76	0.81	6.25	475,098	63,493	7.95	2.73
2020-02-19	12.96	13.28	12.91	12.95	-0.05	-0.38	264,474	34,758	2.85	1.52
2020-02-18	13.00	13.27	12.87	13.00	-0.13	-0.99	253,150	32,959	3.05	1.46
2020-02-17	12.81	13.24	12.60	13.13	0.49	3.88	379,724	48,882	5.06	2.18
2020-02-14	12.12	13.07	12.08	12.64	0.47	3.86	332,060	41,877	8.13	1.91
2020-02-13	12.48	12.57	12.14	12.17	-0.31	-2.48	159,516	19,627	3.45	0.92
2020-02-12	12.24	12.55	12.16	12.48	0.22	1.79	195,701	24,278	3.18	1.13
2020-02-11	12.42	12.58	12.23	12.26	-0.10	-0.81	179,522	22,235	2.83	1.03
2020-02-10	12.20	12.47	12.18	12.36	0.00	0.00	209,180	25,805	2.35	1.20
2020-02-07	12.35	12.60	12.15	12.36	-0.14	-1.12	310,188	38,292	3.60	1.78
2020-02-06	12.08	12.63	12.06	12.50	0.22	1.79	388,546	47,969	4.64	2.23
2020-02-05	11.33	12.43	11.30	12.28	0.98	8.67	388,003	47,188	10.00	2.23
2020-02-04	10.70	11.58	10.70	11.30	-0.15	-1.31	261,505	29,503	7.69	1.50
2020-02-03	11.45	11.45	11.45	11.45	-1.27	-9.98	50,729	5,808	0.00	0.29
2020-01-23	13.35	13.53	12.41	12.72	-0.80	-5.92	219,998	28,621	8.28	1.26
2020-01-22	13.18	13.66	13.05	13.52	0.11	0.82	179,896	24,059	4.55	1.03
2020-01-21	13.63	13.80	13.38	13.41	-0.25	-1.83	181,063	24,616	3.07	1.04
2020-01-20	13.55	13.67	13.41	13.66	0.14	1.04	137,332	18,637	1.92	0.79
2020-01-17	13.58	13.80	13.50	13.52	0.03	0.22	150,248	20,463	2.22	0.86
2020-01-16	13.77	13.83	13.40	13.49	-0.27	-1.96	178,782	24,252	3.13	1.03
2020-01-15	13.84	14.05	13.65	13.76	-0.24	-1.71	217,140	29,993	2.86	1.25
2020-01-14	13.94	14.39	13.84	14.00	0.16	1.16	456,390	64,708	3.97	2.62
2020-01-13	13.59	13.85	13.35	13.84	0.22	1.62	181,082	24,702	3.67	1.04
2020-01-10	13.85	13.90	13.49	13.62	-0.01	-0.07	170,479	23,340	3.01	0.98
2020-01-09	13.65	13.79	13.45	13.63	0.20	1.49	182,474	24,841	2.53	1.05
2020-01-08	13.81	13.87	13.35	13.43	-0.55	-3.93	223,557	30,465	3.72	1.29
2020-01-07	13.87	14.07	13.71	13.98	0.17	1.23	243,591	33,837	2.61	1.40
2020-01-06	13.71	14.06	13.64	13.81	-0.09	-0.65	282,824	39,161	3.02	1.63
2020-01-03	13.87	14.20	13.81	13.90	0.00	0.00	266,048	37,175	2.81	1.53
2020-01-02	14.33	14.34	13.87	13.90	-0.13	-0.93	429,642	60,576	3.35	2.47

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