华升股份(600156) 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(%) |
| 2020-02-21 | 4.59 | 5.06 | 4.59 | 5.06 | 0.46 | 10.00 | 150,236 | 7,525 | 10.22 | 3.74 |
| 2020-02-20 | 4.48 | 4.62 | 4.42 | 4.60 | 0.12 | 2.68 | 87,950 | 3,971 | 4.46 | 2.19 |
| 2020-02-19 | 4.54 | 4.56 | 4.47 | 4.48 | -0.11 | -2.40 | 65,624 | 2,957 | 1.96 | 1.63 |
| 2020-02-18 | 4.50 | 4.60 | 4.48 | 4.59 | 0.07 | 1.55 | 75,674 | 3,439 | 2.65 | 1.88 |
| 2020-02-17 | 4.43 | 4.55 | 4.43 | 4.52 | 0.02 | 0.44 | 64,019 | 2,885 | 2.67 | 1.59 |
| 2020-02-14 | 4.58 | 4.66 | 4.47 | 4.50 | -0.19 | -4.05 | 104,478 | 4,747 | 4.05 | 2.60 |
| 2020-02-13 | 4.50 | 4.73 | 4.42 | 4.69 | 0.27 | 6.11 | 176,894 | 8,081 | 7.01 | 4.40 |
| 2020-02-12 | 4.39 | 4.70 | 4.38 | 4.42 | -0.13 | -2.86 | 149,565 | 6,708 | 7.03 | 3.72 |
| 2020-02-11 | 4.98 | 4.98 | 4.55 | 4.55 | -0.50 | -9.90 | 266,943 | 12,320 | 8.51 | 6.64 |
| 2020-02-10 | 5.05 | 5.05 | 5.05 | 5.05 | 0.46 | 10.02 | 65,052 | 3,285 | 0.00 | 1.62 |
| 2020-02-07 | 4.21 | 4.59 | 4.11 | 4.59 | 0.42 | 10.07 | 139,344 | 6,184 | 11.51 | 3.47 |
| 2020-02-06 | 3.98 | 4.17 | 3.96 | 4.17 | 0.22 | 5.57 | 69,062 | 2,838 | 5.32 | 1.72 |
| 2020-02-05 | 3.79 | 4.01 | 3.79 | 3.95 | 0.17 | 4.50 | 53,338 | 2,099 | 5.82 | 1.33 |
| 2020-02-04 | 3.44 | 3.93 | 3.44 | 3.78 | -0.03 | -0.79 | 86,493 | 3,220 | 12.86 | 2.15 |
| 2020-02-03 | 3.81 | 3.81 | 3.81 | 3.81 | -0.42 | -9.93 | 11,179 | 426 | 0.00 | 0.28 |
| 2020-01-23 | 4.37 | 4.38 | 4.14 | 4.23 | -0.14 | -3.20 | 44,831 | 1,910 | 5.49 | 1.11 |
| 2020-01-22 | 4.36 | 4.40 | 4.27 | 4.37 | -0.09 | -2.02 | 41,832 | 1,818 | 2.91 | 1.04 |
| 2020-01-21 | 4.45 | 4.52 | 4.38 | 4.46 | 0.01 | 0.22 | 51,523 | 2,298 | 3.15 | 1.28 |
| 2020-01-20 | 4.37 | 4.45 | 4.31 | 4.45 | 0.05 | 1.14 | 43,773 | 1,915 | 3.18 | 1.09 |
| 2020-01-17 | 4.46 | 4.52 | 4.36 | 4.40 | -0.04 | -0.90 | 40,645 | 1,799 | 3.60 | 1.01 |
| 2020-01-16 | 4.55 | 4.55 | 4.42 | 4.44 | -0.09 | -1.99 | 47,878 | 2,134 | 2.87 | 1.19 |
| 2020-01-15 | 4.51 | 4.55 | 4.48 | 4.53 | 0.02 | 0.44 | 45,493 | 2,056 | 1.55 | 1.13 |
| 2020-01-14 | 4.46 | 4.51 | 4.43 | 4.51 | 0.05 | 1.12 | 39,251 | 1,757 | 1.79 | 0.98 |
| 2020-01-13 | 4.48 | 4.48 | 4.41 | 4.46 | -0.02 | -0.45 | 33,073 | 1,469 | 1.56 | 0.82 |
| 2020-01-10 | 4.56 | 4.59 | 4.45 | 4.48 | -0.07 | -1.54 | 52,971 | 2,378 | 3.08 | 1.32 |
| 2020-01-09 | 4.54 | 4.58 | 4.52 | 4.55 | 0.05 | 1.11 | 44,306 | 2,012 | 1.33 | 1.10 |
| 2020-01-08 | 4.60 | 4.61 | 4.50 | 4.50 | -0.12 | -2.60 | 58,352 | 2,655 | 2.38 | 1.45 |
| 2020-01-07 | 4.51 | 4.63 | 4.51 | 4.62 | 0.11 | 2.44 | 90,358 | 4,152 | 2.66 | 2.25 |
| 2020-01-06 | 4.47 | 4.54 | 4.47 | 4.51 | -0.02 | -0.44 | 55,478 | 2,500 | 1.55 | 1.38 |
| 2020-01-03 | 4.58 | 4.59 | 4.53 | 4.53 | -0.04 | -0.88 | 59,508 | 2,705 | 1.31 | 1.48 |
| 2020-01-02 | 4.55 | 4.59 | 4.48 | 4.57 | 0.10 | 2.24 | 89,690 | 4,077 | 2.46 | 2.23 |
