ST昌九(600228) 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(%) |
| 2021-03-04 | 11.15 | 11.50 | 11.03 | 11.30 | 0.02 | 0.18 | 23,373 | 2,628 | 4.17 | 0.97 |
| 2021-03-03 | 10.76 | 11.28 | 10.60 | 11.28 | 0.49 | 4.54 | 23,055 | 2,523 | 6.30 | 0.96 |
| 2021-03-02 | 10.64 | 10.86 | 10.51 | 10.79 | 0.00 | 0.00 | 21,615 | 2,303 | 3.24 | 0.90 |
| 2021-03-01 | 11.36 | 11.36 | 10.79 | 10.79 | -0.57 | -5.02 | 26,873 | 2,939 | 5.02 | 1.11 |
| 2021-02-26 | 11.31 | 11.63 | 11.07 | 11.36 | 0.02 | 0.18 | 31,686 | 3,589 | 4.94 | 1.31 |
| 2021-02-25 | 11.57 | 11.57 | 10.65 | 11.34 | 0.22 | 1.98 | 62,541 | 7,034 | 8.27 | 2.59 |
| 2021-02-24 | 11.17 | 11.25 | 10.71 | 11.12 | 0.24 | 2.21 | 30,154 | 3,309 | 4.96 | 1.25 |
| 2021-02-23 | 10.33 | 10.88 | 10.28 | 10.88 | 0.52 | 5.02 | 22,073 | 2,356 | 5.79 | 0.91 |
| 2021-02-22 | 10.28 | 10.62 | 10.28 | 10.36 | 0.08 | 0.78 | 22,550 | 2,355 | 3.31 | 0.93 |
| 2021-02-19 | 10.28 | 10.34 | 10.09 | 10.28 | 0.09 | 0.88 | 17,216 | 1,762 | 2.45 | 0.71 |
| 2021-02-18 | 9.80 | 10.19 | 9.73 | 10.19 | 0.49 | 5.05 | 24,835 | 2,508 | 4.74 | 1.03 |
| 2021-02-10 | 9.95 | 10.13 | 9.62 | 9.70 | -0.06 | -0.61 | 19,069 | 1,876 | 5.23 | 0.79 |
| 2021-02-09 | 9.71 | 10.08 | 9.70 | 9.76 | 0.06 | 0.62 | 14,647 | 1,443 | 3.92 | 0.61 |
| 2021-02-08 | 9.85 | 10.14 | 9.60 | 9.70 | -0.40 | -3.96 | 20,970 | 2,063 | 5.35 | 0.87 |
| 2021-02-05 | 10.40 | 10.48 | 10.01 | 10.10 | 0.12 | 1.20 | 45,698 | 4,730 | 4.71 | 1.89 |
| 2021-02-04 | 10.24 | 10.24 | 9.77 | 9.98 | -0.25 | -2.44 | 13,481 | 1,337 | 4.59 | 0.56 |
| 2021-02-03 | 10.60 | 10.70 | 10.21 | 10.23 | -0.40 | -3.76 | 14,920 | 1,551 | 4.61 | 0.62 |
| 2021-02-02 | 10.25 | 10.74 | 10.10 | 10.63 | 0.30 | 2.90 | 16,029 | 1,679 | 6.20 | 0.66 |
| 2021-02-01 | 10.15 | 10.40 | 9.86 | 10.33 | 0.19 | 1.87 | 20,828 | 2,093 | 5.33 | 0.86 |
| 2021-01-29 | 9.66 | 10.14 | 9.52 | 10.14 | 0.48 | 4.97 | 57,092 | 5,707 | 6.42 | 2.37 |
| 2021-01-28 | 9.66 | 9.66 | 9.36 | 9.66 | 0.46 | 5.00 | 52,966 | 5,096 | 3.26 | 2.19 |
| 2021-01-27 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44 | 5.02 | 3,288 | 302 | 0.00 | 0.14 |
| 2021-01-26 | 8.29 | 8.76 | 7.92 | 8.76 | 0.42 | 5.04 | 44,243 | 3,663 | 10.07 | 1.83 |
| 2021-01-25 | 8.77 | 8.91 | 8.34 | 8.34 | -0.44 | -5.01 | 25,893 | 2,213 | 6.49 | 1.07 |
| 2021-01-22 | 9.20 | 9.25 | 8.71 | 8.78 | -0.39 | -4.25 | 32,730 | 2,895 | 5.89 | 1.36 |
| 2021-01-21 | 9.02 | 9.34 | 9.02 | 9.17 | 0.02 | 0.22 | 43,930 | 4,045 | 3.50 | 1.82 |
| 2021-01-20 | 9.15 | 9.49 | 9.15 | 9.15 | -0.48 | -4.98 | 97,124 | 8,933 | 3.53 | 4.02 |
| 2021-01-19 | 9.63 | 9.63 | 9.63 | 9.63 | -0.51 | -5.03 | 3,843 | 370 | 0.00 | 0.16 |
| 2021-01-18 | 10.14 | 10.14 | 10.14 | 10.14 | -0.53 | -4.97 | 4,668 | 473 | 0.00 | 0.19 |
| 2021-01-15 | 10.92 | 10.96 | 10.60 | 10.67 | -0.23 | -2.11 | 19,912 | 2,148 | 3.30 | 0.83 |
| 2021-01-14 | 10.85 | 11.15 | 10.75 | 10.90 | 0.07 | 0.65 | 19,232 | 2,104 | 3.69 | 0.80 |
| 2021-01-13 | 10.31 | 10.83 | 10.22 | 10.83 | 0.52 | 5.04 | 26,604 | 2,826 | 5.92 | 1.10 |
| 2021-01-12 | 10.22 | 10.43 | 10.16 | 10.31 | 0.09 | 0.88 | 20,933 | 2,155 | 2.64 | 0.87 |
| 2021-01-11 | 10.57 | 10.61 | 10.21 | 10.22 | -0.35 | -3.31 | 21,336 | 2,216 | 3.78 | 0.88 |
| 2021-01-08 | 10.40 | 10.78 | 10.40 | 10.57 | 0.11 | 1.05 | 22,293 | 2,362 | 3.63 | 0.92 |
| 2021-01-07 | 10.81 | 10.98 | 10.30 | 10.46 | -0.35 | -3.24 | 23,954 | 2,538 | 6.29 | 0.99 |
| 2021-01-06 | 11.02 | 11.05 | 10.67 | 10.81 | -0.24 | -2.17 | 18,464 | 2,001 | 3.44 | 0.77 |
| 2021-01-05 | 11.15 | 11.22 | 11.00 | 11.05 | -0.18 | -1.60 | 16,052 | 1,781 | 1.96 | 0.67 |
| 2021-01-04 | 10.96 | 11.34 | 10.82 | 11.23 | 0.20 | 1.81 | 22,160 | 2,446 | 4.71 | 0.92 |
