金种子酒(600199) 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(%) |
| 2020-02-27 | 5.37 | 5.49 | 5.35 | 5.41 | 0.02 | 0.37 | 73,580 | 3,996 | 2.60 | 1.32 |
| 2020-02-26 | 5.37 | 5.49 | 5.31 | 5.39 | -0.03 | -0.55 | 87,918 | 4,759 | 3.32 | 1.58 |
| 2020-02-25 | 5.40 | 5.44 | 5.27 | 5.42 | -0.08 | -1.45 | 99,176 | 5,325 | 3.09 | 1.78 |
| 2020-02-24 | 5.55 | 5.55 | 5.43 | 5.50 | -0.06 | -1.08 | 101,727 | 5,587 | 2.16 | 1.83 |
| 2020-02-21 | 5.51 | 5.59 | 5.50 | 5.56 | -0.03 | -0.54 | 121,451 | 6,738 | 1.61 | 2.19 |
| 2020-02-20 | 5.42 | 5.75 | 5.42 | 5.59 | 0.14 | 2.57 | 178,277 | 9,988 | 6.06 | 3.21 |
| 2020-02-19 | 5.42 | 5.53 | 5.40 | 5.45 | 0.00 | 0.00 | 106,884 | 5,839 | 2.39 | 1.92 |
| 2020-02-18 | 5.38 | 5.47 | 5.33 | 5.45 | 0.10 | 1.87 | 111,066 | 5,984 | 2.62 | 2.00 |
| 2020-02-17 | 5.18 | 5.36 | 5.17 | 5.35 | 0.10 | 1.90 | 101,849 | 5,406 | 3.62 | 1.83 |
| 2020-02-14 | 5.25 | 5.29 | 5.21 | 5.25 | -0.03 | -0.57 | 52,581 | 2,759 | 1.52 | 0.95 |
| 2020-02-13 | 5.33 | 5.43 | 5.27 | 5.28 | -0.08 | -1.49 | 77,279 | 4,126 | 2.99 | 1.39 |
| 2020-02-12 | 5.30 | 5.36 | 5.21 | 5.36 | 0.00 | 0.00 | 93,773 | 4,963 | 2.80 | 1.69 |
| 2020-02-11 | 5.14 | 5.58 | 5.12 | 5.36 | 0.19 | 3.68 | 168,611 | 9,093 | 8.90 | 3.03 |
| 2020-02-10 | 5.01 | 5.23 | 5.01 | 5.17 | 0.11 | 2.17 | 94,177 | 4,831 | 4.35 | 1.69 |
| 2020-02-07 | 5.09 | 5.10 | 5.00 | 5.06 | -0.04 | -0.78 | 82,198 | 4,142 | 1.96 | 1.48 |
| 2020-02-06 | 4.98 | 5.14 | 4.89 | 5.10 | 0.12 | 2.41 | 133,588 | 6,677 | 5.02 | 2.40 |
| 2020-02-05 | 4.91 | 5.05 | 4.85 | 4.98 | 0.08 | 1.63 | 114,321 | 5,677 | 4.08 | 2.06 |
| 2020-02-04 | 4.73 | 5.02 | 4.73 | 4.90 | -0.36 | -6.84 | 185,901 | 9,045 | 5.51 | 3.34 |
| 2020-02-03 | 5.26 | 5.26 | 5.26 | 5.26 | -0.58 | -9.93 | 23,430 | 1,232 | 0.00 | 0.42 |
| 2020-01-23 | 6.06 | 6.06 | 5.81 | 5.84 | -0.31 | -5.04 | 114,167 | 6,759 | 4.07 | 2.05 |
| 2020-01-22 | 6.10 | 6.20 | 6.00 | 6.15 | 0.03 | 0.49 | 73,040 | 4,461 | 3.27 | 1.31 |
| 2020-01-21 | 6.35 | 6.35 | 6.10 | 6.12 | -0.24 | -3.77 | 120,938 | 7,479 | 3.93 | 2.18 |
| 2020-01-20 | 6.42 | 6.52 | 6.31 | 6.36 | -0.07 | -1.09 | 114,481 | 7,298 | 3.27 | 2.06 |
| 2020-01-17 | 6.56 | 6.56 | 6.40 | 6.43 | -0.13 | -1.98 | 103,764 | 6,693 | 2.44 | 1.87 |
| 2020-01-16 | 6.62 | 6.62 | 6.49 | 6.56 | -0.03 | -0.46 | 130,961 | 8,557 | 1.97 | 2.36 |
| 2020-01-15 | 6.41 | 6.70 | 6.40 | 6.59 | 0.13 | 2.01 | 219,829 | 14,476 | 4.64 | 3.96 |
| 2020-01-14 | 6.53 | 6.53 | 6.39 | 6.46 | -0.10 | -1.52 | 162,712 | 10,466 | 2.13 | 2.93 |
| 2020-01-13 | 6.43 | 6.71 | 6.40 | 6.56 | 0.06 | 0.92 | 259,389 | 17,043 | 4.77 | 4.67 |
| 2020-01-10 | 6.29 | 6.78 | 6.27 | 6.50 | 0.23 | 3.67 | 356,784 | 23,192 | 8.13 | 6.42 |
| 2020-01-09 | 6.18 | 6.32 | 6.18 | 6.27 | 0.11 | 1.79 | 131,627 | 8,241 | 2.27 | 2.37 |
| 2020-01-08 | 6.23 | 6.24 | 6.14 | 6.16 | -0.11 | -1.75 | 83,046 | 5,136 | 1.59 | 1.49 |
| 2020-01-07 | 6.20 | 6.27 | 6.17 | 6.27 | 0.07 | 1.13 | 96,025 | 5,979 | 1.61 | 1.73 |
| 2020-01-06 | 6.15 | 6.21 | 6.11 | 6.20 | 0.00 | 0.00 | 79,465 | 4,907 | 1.61 | 1.43 |
| 2020-01-03 | 6.25 | 6.25 | 6.17 | 6.20 | -0.05 | -0.80 | 85,761 | 5,319 | 1.28 | 1.54 |
| 2020-01-02 | 6.25 | 6.28 | 6.15 | 6.25 | 0.02 | 0.32 | 110,153 | 6,864 | 2.09 | 1.98 |
