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(%) |
| 2019-09-16 | 4.82 | 4.87 | 4.78 | 4.81 | 0.00 | 0.00 | 41,971 | 2,026 | 1.87 | 1.04 |
| 2019-09-12 | 4.76 | 4.82 | 4.75 | 4.81 | 0.05 | 1.05 | 39,884 | 1,910 | 1.47 | 0.99 |
| 2019-09-11 | 4.83 | 4.85 | 4.75 | 4.76 | -0.03 | -0.63 | 53,883 | 2,582 | 2.09 | 1.34 |
| 2019-09-10 | 4.71 | 4.82 | 4.66 | 4.79 | 0.07 | 1.48 | 61,410 | 2,925 | 3.39 | 1.53 |
| 2019-09-09 | 4.74 | 4.74 | 4.63 | 4.72 | 0.04 | 0.85 | 66,486 | 3,112 | 2.35 | 1.65 |
| 2019-09-06 | 4.59 | 4.68 | 4.58 | 4.68 | 0.08 | 1.74 | 55,341 | 2,563 | 2.17 | 1.38 |
| 2019-09-05 | 4.58 | 4.69 | 4.53 | 4.60 | 0.05 | 1.10 | 81,708 | 3,775 | 3.52 | 2.03 |
| 2019-09-04 | 4.54 | 4.60 | 4.48 | 4.55 | 0.02 | 0.44 | 49,946 | 2,265 | 2.65 | 1.24 |
| 2019-09-03 | 4.57 | 4.64 | 4.51 | 4.53 | -0.04 | -0.88 | 39,877 | 1,814 | 2.84 | 0.99 |
| 2019-09-02 | 4.45 | 4.57 | 4.45 | 4.57 | 0.13 | 2.93 | 56,515 | 2,564 | 2.70 | 1.41 |
| 2019-08-30 | 4.61 | 4.61 | 4.39 | 4.44 | -0.12 | -2.63 | 52,516 | 2,360 | 4.82 | 1.31 |
| 2019-08-29 | 4.53 | 4.62 | 4.50 | 4.56 | 0.03 | 0.66 | 58,168 | 2,653 | 2.65 | 1.45 |
| 2019-08-28 | 4.48 | 4.54 | 4.45 | 4.53 | 0.03 | 0.67 | 44,442 | 1,997 | 2.00 | 1.11 |
| 2019-08-27 | 4.37 | 4.54 | 4.37 | 4.50 | 0.13 | 2.97 | 69,889 | 3,131 | 3.89 | 1.74 |
| 2019-08-26 | 4.39 | 4.44 | 4.34 | 4.37 | -0.12 | -2.67 | 51,348 | 2,256 | 2.23 | 1.28 |
| 2019-08-23 | 4.42 | 4.53 | 4.40 | 4.49 | 0.03 | 0.67 | 66,495 | 2,959 | 2.91 | 1.65 |
| 2019-08-22 | 4.39 | 4.47 | 4.35 | 4.46 | 0.10 | 2.29 | 56,724 | 2,503 | 2.75 | 1.41 |
| 2019-08-21 | 4.43 | 4.43 | 4.32 | 4.36 | -0.03 | -0.68 | 35,946 | 1,572 | 2.51 | 0.89 |
| 2019-08-20 | 4.40 | 4.45 | 4.35 | 4.39 | -0.02 | -0.45 | 42,335 | 1,866 | 2.27 | 1.05 |
| 2019-08-19 | 4.49 | 4.49 | 4.31 | 4.41 | 0.11 | 2.56 | 53,668 | 2,353 | 4.19 | 1.33 |
| 2019-08-16 | 4.28 | 4.36 | 4.28 | 4.30 | -0.02 | -0.46 | 31,983 | 1,383 | 1.85 | 0.80 |
| 2019-08-15 | 4.13 | 4.33 | 4.09 | 4.32 | 0.07 | 1.65 | 45,044 | 1,900 | 5.65 | 1.12 |
| 2019-08-14 | 4.34 | 4.40 | 4.23 | 4.25 | -0.04 | -0.93 | 36,960 | 1,589 | 3.96 | 0.92 |
| 2019-08-13 | 4.33 | 4.34 | 4.28 | 4.29 | -0.07 | -1.61 | 26,453 | 1,138 | 1.38 | 0.66 |
| 2019-08-12 | 4.34 | 4.38 | 4.30 | 4.36 | 0.02 | 0.46 | 36,247 | 1,572 | 1.84 | 0.90 |
| 2019-08-09 | 4.46 | 4.54 | 4.32 | 4.34 | -0.13 | -2.91 | 39,403 | 1,739 | 4.92 | 0.98 |
| 2019-08-08 | 4.36 | 4.51 | 4.35 | 4.47 | 0.08 | 1.82 | 48,684 | 2,174 | 3.64 | 1.21 |
| 2019-08-07 | 4.36 | 4.44 | 4.35 | 4.39 | 0.05 | 1.15 | 48,245 | 2,123 | 2.07 | 1.20 |
| 2019-08-06 | 4.60 | 4.65 | 4.24 | 4.34 | -0.36 | -7.66 | 83,946 | 3,685 | 8.72 | 2.09 |
| 2019-08-05 | 4.70 | 4.85 | 4.66 | 4.70 | 0.12 | 2.62 | 68,074 | 3,226 | 4.15 | 1.69 |
| 2019-08-02 | 4.54 | 4.63 | 4.52 | 4.58 | -0.13 | -2.76 | 37,909 | 1,736 | 2.34 | 0.94 |
| 2019-08-01 | 4.76 | 4.76 | 4.69 | 4.71 | -0.06 | -1.26 | 22,874 | 1,078 | 1.47 | 0.57 |
| 2019-07-31 | 4.76 | 4.82 | 4.68 | 4.77 | -0.03 | -0.63 | 28,914 | 1,369 | 2.92 | 0.72 |
| 2019-07-30 | 4.74 | 4.85 | 4.74 | 4.80 | 0.04 | 0.84 | 28,804 | 1,384 | 2.31 | 0.72 |
| 2019-07-29 | 4.86 | 4.86 | 4.74 | 4.76 | -0.07 | -1.45 | 26,303 | 1,257 | 2.48 | 0.65 |
| 2019-07-26 | 4.78 | 4.85 | 4.75 | 4.83 | 0.01 | 0.21 | 27,629 | 1,329 | 2.07 | 0.69 |
| 2019-07-25 | 4.78 | 4.88 | 4.77 | 4.82 | -0.01 | -0.21 | 26,491 | 1,276 | 2.28 | 0.66 |
| 2019-07-24 | 4.71 | 4.84 | 4.70 | 4.83 | 0.13 | 2.77 | 36,565 | 1,753 | 2.98 | 0.91 |
| 2019-07-23 | 4.64 | 4.71 | 4.63 | 4.70 | 0.04 | 0.86 | 29,286 | 1,370 | 1.72 | 0.73 |
| 2019-07-22 | 4.89 | 4.92 | 4.62 | 4.66 | -0.21 | -4.31 | 48,032 | 2,250 | 6.16 | 1.19 |
| 2019-07-19 | 4.88 | 4.93 | 4.83 | 4.87 | 0.02 | 0.41 | 23,283 | 1,138 | 2.06 | 0.58 |
| 2019-07-18 | 4.93 | 4.93 | 4.84 | 4.85 | -0.11 | -2.22 | 42,463 | 2,066 | 1.81 | 1.06 |
| 2019-07-17 | 5.01 | 5.01 | 4.92 | 4.96 | -0.05 | -1.00 | 54,481 | 2,697 | 1.80 | 1.35 |
| 2019-07-16 | 5.05 | 5.07 | 4.97 | 5.01 | -0.07 | -1.38 | 42,739 | 2,140 | 1.97 | 1.06 |
| 2019-07-15 | 4.98 | 5.09 | 4.86 | 5.08 | 0.09 | 1.80 | 41,917 | 2,096 | 4.61 | 1.04 |
| 2019-07-12 | 5.03 | 5.06 | 4.96 | 4.99 | -0.01 | -0.20 | 40,636 | 2,033 | 2.00 | 1.01 |
| 2019-07-11 | 4.99 | 5.10 | 4.96 | 5.00 | 0.02 | 0.40 | 44,118 | 2,219 | 2.81 | 1.10 |
| 2019-07-10 | 5.12 | 5.13 | 4.92 | 4.98 | -0.15 | -2.92 | 70,147 | 3,528 | 4.09 | 1.74 |
| 2019-07-09 | 5.14 | 5.20 | 5.01 | 5.13 | -0.06 | -1.16 | 80,003 | 4,096 | 3.66 | 1.99 |
| 2019-07-08 | 5.50 | 5.55 | 5.19 | 5.19 | -0.37 | -6.65 | 163,692 | 8,656 | 6.47 | 4.07 |
| 2019-07-05 | 5.41 | 5.75 | 5.41 | 5.56 | 0.17 | 3.15 | 214,550 | 11,965 | 6.31 | 5.34 |
| 2019-07-04 | 5.52 | 5.62 | 5.31 | 5.39 | -0.11 | -2.00 | 125,171 | 6,762 | 5.64 | 3.11 |
| 2019-07-03 | 5.35 | 5.56 | 5.16 | 5.50 | 0.14 | 2.61 | 207,260 | 11,136 | 7.46 | 5.15 |
| 2019-07-02 | 5.56 | 5.73 | 5.33 | 5.36 | -0.04 | -0.74 | 202,067 | 11,165 | 7.41 | 5.03 |
| 2019-07-01 | 5.34 | 5.45 | 5.25 | 5.40 | 0.20 | 3.85 | 118,074 | 6,343 | 3.85 | 2.94 |
