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(%) |
| 2019-11-20 | 4.10 | 4.18 | 4.07 | 4.07 | -0.02 | -0.49 | 20,875 | 858 | 2.69 | 0.52 |
| 2019-11-19 | 3.98 | 4.11 | 3.95 | 4.09 | 0.11 | 2.76 | 27,690 | 1,122 | 4.02 | 0.69 |
| 2019-11-18 | 3.92 | 4.00 | 3.88 | 3.98 | 0.07 | 1.79 | 19,368 | 766 | 3.07 | 0.48 |
| 2019-11-15 | 4.00 | 4.00 | 3.90 | 3.91 | -0.09 | -2.25 | 13,610 | 537 | 2.50 | 0.34 |
| 2019-11-14 | 4.04 | 4.04 | 3.99 | 4.00 | 0.00 | 0.00 | 11,571 | 464 | 1.25 | 0.29 |
| 2019-11-13 | 3.99 | 4.04 | 3.94 | 4.00 | 0.03 | 0.76 | 15,773 | 628 | 2.52 | 0.39 |
| 2019-11-12 | 3.92 | 4.00 | 3.90 | 3.97 | 0.02 | 0.51 | 15,777 | 622 | 2.53 | 0.39 |
| 2019-11-11 | 4.04 | 4.07 | 3.91 | 3.95 | -0.14 | -3.42 | 30,218 | 1,204 | 3.91 | 0.75 |
| 2019-11-08 | 4.17 | 4.19 | 4.07 | 4.09 | -0.06 | -1.45 | 21,792 | 900 | 2.89 | 0.54 |
| 2019-11-07 | 4.12 | 4.18 | 4.11 | 4.15 | 0.01 | 0.24 | 11,522 | 478 | 1.69 | 0.29 |
| 2019-11-06 | 4.16 | 4.19 | 4.11 | 4.14 | -0.04 | -0.96 | 19,949 | 829 | 1.91 | 0.50 |
| 2019-11-05 | 4.23 | 4.24 | 4.16 | 4.18 | -0.05 | -1.18 | 30,806 | 1,290 | 1.89 | 0.77 |
| 2019-11-04 | 4.25 | 4.28 | 4.22 | 4.23 | -0.02 | -0.47 | 17,958 | 762 | 1.41 | 0.45 |
| 2019-11-01 | 4.17 | 4.30 | 4.11 | 4.25 | 0.08 | 1.92 | 33,809 | 1,422 | 4.56 | 0.84 |
| 2019-10-31 | 4.22 | 4.28 | 4.15 | 4.17 | -0.07 | -1.65 | 26,648 | 1,122 | 3.07 | 0.66 |
| 2019-10-30 | 4.29 | 4.30 | 4.20 | 4.24 | -0.05 | -1.17 | 34,390 | 1,456 | 2.33 | 0.86 |
| 2019-10-29 | 4.31 | 4.36 | 4.28 | 4.29 | -0.06 | -1.38 | 34,808 | 1,505 | 1.84 | 0.87 |
| 2019-10-28 | 4.28 | 4.38 | 4.25 | 4.35 | 0.08 | 1.87 | 37,886 | 1,643 | 3.04 | 0.94 |
| 2019-10-25 | 4.27 | 4.29 | 4.21 | 4.27 | 0.00 | 0.00 | 33,479 | 1,422 | 1.87 | 0.83 |
| 2019-10-24 | 4.33 | 4.33 | 4.25 | 4.27 | -0.05 | -1.16 | 27,430 | 1,175 | 1.85 | 0.68 |
| 2019-10-23 | 4.38 | 4.40 | 4.30 | 4.32 | -0.02 | -0.46 | 31,276 | 1,354 | 2.30 | 0.78 |
| 2019-10-22 | 4.27 | 4.42 | 4.21 | 4.34 | 0.04 | 0.93 | 69,614 | 2,998 | 4.88 | 1.73 |
| 2019-10-21 | 4.48 | 4.49 | 4.30 | 4.30 | -0.36 | -7.73 | 123,700 | 5,417 | 4.08 | 3.08 |
| 2019-10-18 | 4.46 | 4.66 | 4.19 | 4.66 | 0.20 | 4.48 | 150,596 | 6,535 | 10.54 | 3.75 |
| 2019-10-17 | 4.35 | 4.58 | 4.32 | 4.46 | 0.09 | 2.06 | 71,652 | 3,172 | 5.95 | 1.78 |
| 2019-10-16 | 4.36 | 4.40 | 4.30 | 4.37 | 0.01 | 0.23 | 34,225 | 1,492 | 2.29 | 0.85 |
| 2019-10-15 | 4.41 | 4.42 | 4.33 | 4.36 | -0.05 | -1.13 | 25,137 | 1,096 | 2.04 | 0.63 |
| 2019-10-14 | 4.35 | 4.44 | 4.34 | 4.41 | 0.07 | 1.61 | 38,716 | 1,704 | 2.30 | 0.96 |
| 2019-10-11 | 4.32 | 4.35 | 4.26 | 4.34 | 0.02 | 0.46 | 30,291 | 1,306 | 2.08 | 0.75 |
| 2019-10-10 | 4.29 | 4.50 | 4.24 | 4.32 | 0.04 | 0.93 | 51,459 | 2,235 | 6.07 | 1.28 |
| 2019-10-09 | 4.22 | 4.29 | 4.16 | 4.28 | 0.06 | 1.42 | 25,273 | 1,071 | 3.08 | 0.63 |
| 2019-10-08 | 4.21 | 4.26 | 4.15 | 4.22 | 0.03 | 0.72 | 34,236 | 1,442 | 2.63 | 0.85 |
