*ST昌鱼(600275) 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(%) |
| 2021-06-23 | 3.77 | 3.86 | 3.63 | 3.67 | -0.15 | -3.93 | 121,264 | 4,528 | 6.02 | 2.38 |
| 2021-06-22 | 3.66 | 3.84 | 3.51 | 3.82 | 0.16 | 4.37 | 92,332 | 3,488 | 9.02 | 1.81 |
| 2021-06-21 | 3.78 | 3.97 | 3.62 | 3.66 | -0.12 | -3.17 | 141,684 | 5,437 | 9.26 | 2.78 |
| 2021-06-18 | 3.62 | 3.81 | 3.58 | 3.78 | 0.15 | 4.13 | 64,493 | 2,419 | 6.34 | 1.27 |
| 2021-06-17 | 3.71 | 3.78 | 3.52 | 3.63 | -0.08 | -2.16 | 102,105 | 3,707 | 7.01 | 2.01 |
| 2021-06-16 | 3.48 | 3.75 | 3.48 | 3.71 | 0.14 | 3.92 | 115,754 | 4,269 | 7.56 | 2.27 |
| 2021-06-15 | 3.38 | 3.57 | 3.36 | 3.57 | 0.17 | 5.00 | 95,025 | 3,305 | 6.18 | 1.87 |
| 2021-06-11 | 3.24 | 3.40 | 3.21 | 3.40 | 0.16 | 4.94 | 71,560 | 2,416 | 5.86 | 1.41 |
| 2021-06-10 | 3.28 | 3.33 | 3.24 | 3.24 | -0.04 | -1.22 | 33,418 | 1,094 | 2.74 | 0.66 |
| 2021-06-09 | 3.29 | 3.34 | 3.27 | 3.28 | -0.01 | -0.30 | 28,001 | 924 | 2.13 | 0.55 |
| 2021-06-08 | 3.35 | 3.36 | 3.28 | 3.29 | -0.06 | -1.79 | 42,120 | 1,397 | 2.39 | 0.83 |
| 2021-06-07 | 3.40 | 3.43 | 3.29 | 3.35 | -0.02 | -0.59 | 75,911 | 2,545 | 4.15 | 1.49 |
| 2021-06-04 | 3.18 | 3.37 | 3.18 | 3.37 | 0.16 | 4.98 | 102,939 | 3,436 | 5.92 | 2.02 |
| 2021-06-03 | 3.16 | 3.29 | 3.16 | 3.21 | 0.00 | 0.00 | 70,323 | 2,262 | 4.05 | 1.38 |
| 2021-06-02 | 3.11 | 3.21 | 3.11 | 3.21 | 0.15 | 4.90 | 87,902 | 2,806 | 3.27 | 1.73 |
| 2021-06-01 | 2.92 | 3.06 | 2.92 | 3.06 | 0.15 | 5.15 | 44,020 | 1,335 | 4.81 | 0.87 |
| 2021-05-31 | 2.94 | 2.94 | 2.89 | 2.91 | 0.00 | 0.00 | 16,187 | 470 | 1.72 | 0.32 |
| 2021-05-28 | 2.89 | 2.94 | 2.88 | 2.91 | 0.02 | 0.69 | 12,906 | 375 | 2.08 | 0.25 |
| 2021-05-27 | 2.93 | 2.95 | 2.89 | 2.89 | -0.04 | -1.37 | 13,116 | 383 | 2.05 | 0.26 |
| 2021-05-26 | 2.86 | 2.96 | 2.85 | 2.93 | 0.05 | 1.74 | 18,227 | 531 | 3.82 | 0.36 |
| 2021-05-25 | 2.93 | 2.93 | 2.86 | 2.88 | -0.01 | -0.35 | 12,249 | 354 | 2.42 | 0.24 |
| 2021-05-24 | 2.98 | 2.98 | 2.85 | 2.89 | -0.03 | -1.03 | 13,713 | 397 | 4.45 | 0.27 |
| 2021-05-21 | 3.00 | 3.00 | 2.87 | 2.92 | -0.03 | -1.02 | 17,922 | 523 | 4.41 | 0.35 |
| 2021-05-20 | 2.93 | 2.99 | 2.90 | 2.95 | 0.02 | 0.68 | 22,728 | 673 | 3.07 | 0.45 |
| 2021-05-19 | 2.90 | 2.99 | 2.90 | 2.93 | 0.03 | 1.03 | 15,005 | 441 | 3.10 | 0.29 |
| 2021-05-18 | 2.82 | 2.94 | 2.80 | 2.90 | 0.07 | 2.47 | 17,116 | 494 | 4.95 | 0.34 |
| 2021-05-17 | 2.95 | 2.97 | 2.81 | 2.83 | -0.13 | -4.39 | 25,468 | 737 | 5.41 | 0.50 |
| 2021-05-14 | 2.96 | 3.01 | 2.93 | 2.96 | 0.00 | 0.00 | 20,203 | 600 | 2.70 | 0.40 |
| 2021-05-13 | 2.98 | 3.02 | 2.94 | 2.96 | -0.02 | -0.67 | 45,598 | 1,359 | 2.68 | 0.90 |
| 2021-05-12 | 2.91 | 3.01 | 2.91 | 2.98 | 0.02 | 0.68 | 26,164 | 776 | 3.38 | 0.51 |
| 2021-05-11 | 2.92 | 3.03 | 2.89 | 2.96 | 0.00 | 0.00 | 39,313 | 1,169 | 4.73 | 0.77 |
| 2021-05-10 | 2.87 | 2.96 | 2.87 | 2.96 | 0.14 | 4.96 | 44,029 | 1,299 | 3.19 | 0.87 |
| 2021-05-07 | 2.67 | 2.82 | 2.67 | 2.82 | 0.13 | 4.83 | 32,982 | 925 | 5.58 | 0.65 |
| 2021-05-06 | 2.51 | 2.75 | 2.51 | 2.69 | 0.07 | 2.67 | 36,675 | 984 | 9.16 | 0.72 |
| 2021-04-29 | 2.58 | 2.66 | 2.55 | 2.62 | 0.05 | 1.95 | 31,205 | 821 | 4.28 | 0.61 |
| 2021-04-28 | 2.59 | 2.64 | 2.52 | 2.57 | -0.07 | -2.65 | 37,318 | 957 | 4.55 | 0.73 |
| 2021-04-27 | 2.79 | 2.80 | 2.64 | 2.64 | -0.14 | -5.04 | 35,250 | 949 | 5.76 | 0.69 |
| 2021-04-26 | 2.82 | 2.82 | 2.71 | 2.78 | -0.06 | -2.11 | 31,685 | 879 | 3.87 | 0.62 |
| 2021-04-23 | 2.92 | 2.97 | 2.84 | 2.84 | -0.09 | -3.07 | 25,815 | 745 | 4.44 | 0.51 |
| 2021-04-22 | 2.95 | 2.98 | 2.93 | 2.93 | -0.04 | -1.35 | 21,770 | 642 | 1.68 | 0.43 |
| 2021-04-21 | 3.00 | 3.06 | 2.95 | 2.97 | -0.03 | -1.00 | 41,138 | 1,236 | 3.67 | 0.81 |
| 2021-04-20 | 2.94 | 3.04 | 2.91 | 3.00 | 0.06 | 2.04 | 41,120 | 1,228 | 4.42 | 0.81 |
| 2021-04-19 | 2.91 | 2.97 | 2.86 | 2.94 | 0.03 | 1.03 | 27,510 | 808 | 3.78 | 0.54 |
| 2021-04-16 | 2.84 | 2.95 | 2.84 | 2.91 | 0.03 | 1.04 | 29,415 | 860 | 3.82 | 0.58 |
| 2021-04-15 | 2.88 | 2.97 | 2.88 | 2.88 | -0.15 | -4.95 | 97,146 | 2,809 | 2.97 | 1.91 |
| 2021-04-14 | 3.13 | 3.13 | 3.03 | 3.03 | -0.16 | -5.02 | 106,860 | 3,263 | 3.13 | 2.10 |
| 2021-04-13 | 3.09 | 3.20 | 2.97 | 3.19 | 0.14 | 4.59 | 166,200 | 5,211 | 7.54 | 3.27 |
| 2021-04-12 | 3.12 | 3.16 | 3.03 | 3.05 | 0.04 | 1.33 | 101,453 | 3,171 | 4.32 | 1.99 |
| 2021-04-09 | 3.06 | 3.06 | 2.93 | 3.01 | 0.00 | 0.00 | 29,179 | 872 | 4.32 | 0.57 |
| 2021-04-08 | 3.06 | 3.11 | 3.01 | 3.01 | -0.05 | -1.63 | 39,618 | 1,212 | 3.27 | 0.78 |
| 2021-04-07 | 2.90 | 3.09 | 2.88 | 3.06 | 0.11 | 3.73 | 72,026 | 2,144 | 7.12 | 1.42 |
| 2021-04-06 | 3.07 | 3.11 | 2.86 | 2.95 | -0.06 | -1.99 | 124,840 | 3,750 | 8.31 | 2.45 |
| 2021-04-02 | 2.86 | 3.01 | 2.81 | 3.01 | 0.14 | 4.88 | 87,051 | 2,596 | 6.97 | 1.71 |
| 2021-04-01 | 2.76 | 2.87 | 2.72 | 2.87 | 0.10 | 3.61 | 37,434 | 1,058 | 5.42 | 0.74 |
