标准股份(600302) 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(%) |
| 2019-12-10 | 5.19 | 5.25 | 5.11 | 5.19 | 0.00 | 0.00 | 30,121 | 1,560 | 2.70 | 0.87 |
| 2019-12-09 | 5.26 | 5.31 | 5.14 | 5.19 | -0.12 | -2.26 | 38,354 | 2,003 | 3.20 | 1.11 |
| 2019-12-06 | 5.30 | 5.31 | 5.18 | 5.31 | 0.03 | 0.57 | 58,892 | 3,095 | 2.46 | 1.70 |
| 2019-12-05 | 5.25 | 5.35 | 5.10 | 5.28 | 0.07 | 1.34 | 74,319 | 3,912 | 4.80 | 2.15 |
| 2019-12-04 | 4.86 | 5.39 | 4.85 | 5.21 | 0.30 | 6.11 | 100,590 | 5,212 | 11.00 | 2.91 |
| 2019-12-03 | 4.70 | 5.10 | 4.70 | 4.91 | 0.02 | 0.41 | 95,839 | 4,721 | 8.18 | 2.77 |
| 2019-12-02 | 4.70 | 5.00 | 4.60 | 4.89 | 0.11 | 2.30 | 107,089 | 5,089 | 8.37 | 3.10 |
| 2019-11-29 | 4.85 | 5.02 | 4.70 | 4.78 | 0.10 | 2.14 | 175,015 | 8,461 | 6.84 | 5.06 |
| 2019-11-28 | 4.23 | 4.68 | 4.21 | 4.68 | 0.43 | 10.12 | 88,349 | 3,974 | 11.06 | 2.55 |
| 2019-11-27 | 4.14 | 4.30 | 4.13 | 4.25 | 0.09 | 2.16 | 26,948 | 1,145 | 4.09 | 0.78 |
| 2019-11-26 | 4.16 | 4.29 | 4.12 | 4.16 | -0.01 | -0.24 | 18,042 | 751 | 4.08 | 0.52 |
| 2019-11-25 | 4.19 | 4.21 | 4.14 | 4.17 | 0.00 | 0.00 | 17,260 | 720 | 1.68 | 0.50 |
| 2019-11-22 | 4.18 | 4.28 | 4.16 | 4.17 | -0.04 | -0.95 | 23,663 | 995 | 2.85 | 0.68 |
| 2019-11-21 | 4.17 | 4.29 | 4.13 | 4.21 | 0.04 | 0.96 | 31,146 | 1,312 | 3.84 | 0.90 |
| 2019-11-20 | 4.18 | 4.25 | 4.14 | 4.17 | -0.04 | -0.95 | 27,664 | 1,159 | 2.61 | 0.80 |
| 2019-11-19 | 4.12 | 4.22 | 4.09 | 4.21 | 0.08 | 1.94 | 34,587 | 1,442 | 3.15 | 1.00 |
| 2019-11-18 | 3.90 | 4.18 | 3.90 | 4.13 | 0.23 | 5.90 | 52,142 | 2,115 | 7.18 | 1.51 |
| 2019-11-15 | 4.02 | 4.03 | 3.88 | 3.90 | -0.12 | -2.99 | 23,831 | 938 | 3.73 | 0.69 |
| 2019-11-14 | 3.98 | 4.08 | 3.98 | 4.02 | -0.02 | -0.50 | 19,041 | 767 | 2.48 | 0.55 |
| 2019-11-13 | 3.98 | 4.05 | 3.94 | 4.04 | 0.06 | 1.51 | 24,345 | 976 | 2.76 | 0.70 |
| 2019-11-12 | 3.89 | 3.99 | 3.85 | 3.98 | 0.08 | 2.05 | 32,560 | 1,280 | 3.59 | 0.94 |
| 2019-11-11 | 4.07 | 4.09 | 3.82 | 3.90 | -0.18 | -4.41 | 48,431 | 1,904 | 6.62 | 1.40 |
| 2019-11-08 | 4.12 | 4.14 | 4.07 | 4.08 | -0.03 | -0.73 | 21,525 | 884 | 1.70 | 0.62 |
| 2019-11-07 | 4.11 | 4.17 | 4.06 | 4.11 | -0.03 | -0.72 | 33,868 | 1,393 | 2.66 | 0.98 |
| 2019-11-06 | 4.23 | 4.25 | 4.08 | 4.14 | -0.08 | -1.90 | 28,099 | 1,168 | 4.03 | 0.81 |
| 2019-11-05 | 4.27 | 4.32 | 4.20 | 4.22 | -0.07 | -1.63 | 19,244 | 817 | 2.80 | 0.56 |
| 2019-11-04 | 4.30 | 4.35 | 4.27 | 4.29 | -0.02 | -0.46 | 17,823 | 769 | 1.86 | 0.52 |
| 2019-11-01 | 4.21 | 4.34 | 4.21 | 4.31 | 0.08 | 1.89 | 17,959 | 770 | 3.07 | 0.52 |
| 2019-10-31 | 4.31 | 4.33 | 4.21 | 4.23 | -0.12 | -2.76 | 17,797 | 759 | 2.76 | 0.51 |
| 2019-10-30 | 4.44 | 4.44 | 4.25 | 4.35 | -0.07 | -1.58 | 27,660 | 1,195 | 4.30 | 0.80 |
| 2019-10-29 | 4.57 | 4.58 | 4.41 | 4.42 | -0.13 | -2.86 | 22,142 | 991 | 3.74 | 0.64 |
| 2019-10-28 | 4.53 | 4.59 | 4.48 | 4.55 | 0.03 | 0.66 | 17,279 | 786 | 2.43 | 0.50 |
| 2019-10-25 | 4.46 | 4.54 | 4.44 | 4.52 | 0.03 | 0.67 | 18,068 | 811 | 2.23 | 0.52 |
| 2019-10-24 | 4.46 | 4.54 | 4.44 | 4.49 | 0.05 | 1.13 | 18,517 | 831 | 2.25 | 0.54 |
| 2019-10-23 | 4.49 | 4.52 | 4.42 | 4.44 | -0.07 | -1.55 | 16,509 | 738 | 2.22 | 0.48 |
| 2019-10-22 | 4.38 | 4.53 | 4.38 | 4.51 | 0.13 | 2.97 | 27,547 | 1,228 | 3.42 | 0.80 |
| 2019-10-21 | 4.46 | 4.50 | 4.35 | 4.38 | -0.05 | -1.13 | 24,663 | 1,083 | 3.39 | 0.71 |
| 2019-10-18 | 4.52 | 4.56 | 4.39 | 4.43 | -0.09 | -1.99 | 33,235 | 1,478 | 3.76 | 0.96 |
| 2019-10-17 | 4.59 | 4.61 | 4.50 | 4.52 | -0.08 | -1.74 | 17,802 | 809 | 2.39 | 0.51 |
| 2019-10-16 | 4.61 | 4.67 | 4.58 | 4.60 | -0.01 | -0.22 | 22,040 | 1,019 | 1.95 | 0.64 |
| 2019-10-15 | 4.66 | 4.67 | 4.60 | 4.61 | -0.05 | -1.07 | 18,988 | 878 | 1.50 | 0.55 |
| 2019-10-14 | 4.65 | 4.73 | 4.62 | 4.66 | 0.02 | 0.43 | 20,326 | 949 | 2.37 | 0.59 |
| 2019-10-11 | 4.66 | 4.66 | 4.60 | 4.64 | -0.02 | -0.43 | 16,317 | 755 | 1.29 | 0.47 |
| 2019-10-10 | 4.62 | 4.66 | 4.61 | 4.66 | 0.04 | 0.87 | 14,726 | 683 | 1.08 | 0.43 |
| 2019-10-09 | 4.58 | 4.62 | 4.48 | 4.62 | 0.08 | 1.76 | 12,333 | 563 | 3.08 | 0.36 |
| 2019-10-08 | 4.50 | 4.63 | 4.50 | 4.54 | 0.02 | 0.44 | 14,833 | 677 | 2.88 | 0.43 |
