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(%) |
| 2020-09-29 | 4.35 | 4.40 | 4.29 | 4.30 | -0.02 | -0.46 | 21,786 | 946 | 2.55 | 0.63 |
| 2020-09-28 | 4.43 | 4.46 | 4.29 | 4.32 | -0.11 | -2.48 | 22,988 | 1,003 | 3.84 | 0.66 |
| 2020-09-25 | 4.42 | 4.46 | 4.39 | 4.43 | 0.00 | 0.00 | 24,233 | 1,070 | 1.58 | 0.70 |
| 2020-09-24 | 4.56 | 4.56 | 4.39 | 4.43 | -0.13 | -2.85 | 35,493 | 1,579 | 3.73 | 1.03 |
| 2020-09-23 | 4.56 | 4.72 | 4.54 | 4.56 | -0.01 | -0.22 | 38,057 | 1,753 | 3.94 | 1.10 |
| 2020-09-22 | 4.69 | 4.70 | 4.54 | 4.57 | -0.14 | -2.97 | 40,061 | 1,843 | 3.40 | 1.16 |
| 2020-09-21 | 4.73 | 4.81 | 4.68 | 4.71 | -0.06 | -1.26 | 36,365 | 1,723 | 2.73 | 1.05 |
| 2020-09-18 | 4.79 | 4.84 | 4.72 | 4.77 | -0.03 | -0.63 | 42,629 | 2,032 | 2.50 | 1.23 |
| 2020-09-17 | 4.71 | 4.83 | 4.67 | 4.80 | 0.08 | 1.69 | 48,711 | 2,319 | 3.39 | 1.41 |
| 2020-09-16 | 4.84 | 4.84 | 4.68 | 4.72 | -0.09 | -1.87 | 36,906 | 1,748 | 3.33 | 1.07 |
| 2020-09-15 | 4.83 | 4.88 | 4.72 | 4.81 | 0.05 | 1.05 | 72,557 | 3,482 | 3.36 | 2.10 |
| 2020-09-14 | 4.59 | 4.80 | 4.51 | 4.76 | 0.23 | 5.08 | 78,507 | 3,680 | 6.40 | 2.27 |
| 2020-09-11 | 4.42 | 4.58 | 4.32 | 4.53 | 0.16 | 3.66 | 49,927 | 2,216 | 5.95 | 1.44 |
| 2020-09-10 | 4.80 | 4.80 | 4.36 | 4.37 | -0.34 | -7.22 | 98,791 | 4,483 | 9.34 | 2.86 |
| 2020-09-09 | 4.77 | 4.94 | 4.71 | 4.71 | -0.15 | -3.09 | 86,907 | 4,196 | 4.73 | 2.51 |
| 2020-09-08 | 4.70 | 4.87 | 4.66 | 4.86 | 0.17 | 3.62 | 58,755 | 2,798 | 4.48 | 1.70 |
| 2020-09-07 | 4.67 | 4.80 | 4.63 | 4.69 | 0.01 | 0.21 | 67,761 | 3,214 | 3.63 | 1.96 |
| 2020-09-04 | 4.70 | 4.88 | 4.58 | 4.68 | -0.05 | -1.06 | 108,391 | 5,121 | 6.34 | 3.13 |
| 2020-09-03 | 4.65 | 4.77 | 4.62 | 4.73 | 0.06 | 1.28 | 60,564 | 2,853 | 3.21 | 1.75 |
| 2020-09-02 | 4.66 | 4.72 | 4.58 | 4.67 | 0.00 | 0.00 | 39,706 | 1,847 | 3.00 | 1.15 |
| 2020-09-01 | 4.55 | 4.67 | 4.55 | 4.67 | 0.12 | 2.64 | 40,847 | 1,887 | 2.64 | 1.18 |
| 2020-08-31 | 4.58 | 4.65 | 4.54 | 4.55 | 0.00 | 0.00 | 39,470 | 1,814 | 2.42 | 1.14 |
| 2020-08-28 | 4.53 | 4.59 | 4.47 | 4.55 | 0.00 | 0.00 | 41,989 | 1,898 | 2.64 | 1.21 |
| 2020-08-27 | 4.39 | 4.58 | 4.36 | 4.55 | 0.16 | 3.64 | 49,440 | 2,216 | 5.01 | 1.43 |
| 2020-08-26 | 4.48 | 4.51 | 4.36 | 4.39 | -0.10 | -2.23 | 33,573 | 1,487 | 3.34 | 0.97 |
| 2020-08-25 | 4.52 | 4.52 | 4.45 | 4.49 | -0.01 | -0.22 | 32,774 | 1,470 | 1.56 | 0.95 |
| 2020-08-24 | 4.58 | 4.63 | 4.44 | 4.50 | -0.07 | -1.53 | 55,484 | 2,491 | 4.16 | 1.60 |
| 2020-08-21 | 4.55 | 4.67 | 4.53 | 4.57 | 0.05 | 1.11 | 44,938 | 2,077 | 3.10 | 1.30 |
| 2020-08-20 | 4.55 | 4.60 | 4.49 | 4.52 | -0.05 | -1.09 | 28,862 | 1,312 | 2.41 | 0.83 |
| 2020-08-19 | 4.68 | 4.68 | 4.53 | 4.57 | -0.11 | -2.35 | 48,299 | 2,223 | 3.21 | 1.40 |
| 2020-08-18 | 4.65 | 4.70 | 4.61 | 4.68 | 0.03 | 0.65 | 41,175 | 1,918 | 1.94 | 1.19 |
| 2020-08-17 | 4.59 | 4.72 | 4.55 | 4.65 | 0.06 | 1.31 | 53,141 | 2,468 | 3.70 | 1.54 |
| 2020-08-14 | 4.55 | 4.61 | 4.42 | 4.59 | 0.04 | 0.88 | 27,555 | 1,257 | 4.18 | 0.80 |
| 2020-08-13 | 4.51 | 4.63 | 4.48 | 4.55 | 0.03 | 0.66 | 38,757 | 1,775 | 3.32 | 1.12 |
| 2020-08-12 | 4.52 | 4.52 | 4.37 | 4.52 | -0.01 | -0.22 | 40,066 | 1,774 | 3.31 | 1.16 |
| 2020-08-11 | 4.65 | 4.67 | 4.50 | 4.53 | -0.13 | -2.79 | 38,692 | 1,773 | 3.65 | 1.12 |
| 2020-08-10 | 4.62 | 4.78 | 4.56 | 4.66 | 0.02 | 0.43 | 48,098 | 2,245 | 4.74 | 1.39 |
| 2020-08-07 | 4.69 | 4.80 | 4.57 | 4.64 | -0.02 | -0.43 | 56,951 | 2,659 | 4.94 | 1.65 |
| 2020-08-06 | 4.70 | 4.73 | 4.57 | 4.66 | -0.06 | -1.27 | 48,454 | 2,249 | 3.39 | 1.40 |
| 2020-08-05 | 4.61 | 4.74 | 4.58 | 4.72 | 0.10 | 2.16 | 43,799 | 2,042 | 3.46 | 1.27 |
| 2020-08-04 | 4.72 | 4.75 | 4.61 | 4.62 | -0.13 | -2.74 | 45,427 | 2,120 | 2.95 | 1.31 |
| 2020-08-03 | 4.69 | 4.81 | 4.65 | 4.75 | 0.07 | 1.50 | 58,645 | 2,780 | 3.42 | 1.69 |
| 2020-07-31 | 4.59 | 4.71 | 4.56 | 4.68 | 0.09 | 1.96 | 71,808 | 3,345 | 3.27 | 2.08 |
| 2020-07-30 | 4.58 | 4.72 | 4.52 | 4.59 | 0.02 | 0.44 | 35,650 | 1,650 | 4.38 | 1.03 |
| 2020-07-29 | 4.47 | 4.60 | 4.43 | 4.57 | 0.07 | 1.56 | 44,099 | 2,004 | 3.78 | 1.27 |
| 2020-07-28 | 4.43 | 4.55 | 4.42 | 4.50 | 0.08 | 1.81 | 45,007 | 2,019 | 2.94 | 1.30 |
| 2020-07-27 | 4.39 | 4.50 | 4.33 | 4.42 | 0.04 | 0.91 | 41,504 | 1,827 | 3.88 | 1.20 |
| 2020-07-24 | 4.73 | 4.74 | 4.37 | 4.38 | -0.36 | -7.59 | 71,421 | 3,235 | 7.81 | 2.06 |
| 2020-07-23 | 4.75 | 4.83 | 4.66 | 4.74 | -0.02 | -0.42 | 91,874 | 4,361 | 3.57 | 2.66 |
| 2020-07-22 | 4.57 | 4.85 | 4.53 | 4.76 | 0.19 | 4.16 | 128,261 | 6,033 | 7.00 | 3.71 |
| 2020-07-21 | 4.50 | 4.64 | 4.46 | 4.57 | 0.06 | 1.33 | 63,162 | 2,870 | 3.99 | 1.83 |
| 2020-07-20 | 4.38 | 4.53 | 4.34 | 4.51 | 0.17 | 3.92 | 53,059 | 2,362 | 4.38 | 1.53 |
| 2020-07-17 | 4.22 | 4.34 | 4.20 | 4.34 | 0.12 | 2.84 | 44,632 | 1,906 | 3.32 | 1.29 |
| 2020-07-16 | 4.39 | 4.46 | 4.20 | 4.22 | -0.17 | -3.87 | 62,755 | 2,737 | 5.92 | 1.81 |
| 2020-07-15 | 4.50 | 4.53 | 4.36 | 4.39 | -0.08 | -1.79 | 57,842 | 2,565 | 3.80 | 1.67 |
| 2020-07-14 | 4.59 | 4.62 | 4.39 | 4.47 | -0.12 | -2.61 | 72,456 | 3,263 | 5.01 | 2.09 |
| 2020-07-13 | 4.46 | 4.62 | 4.44 | 4.59 | 0.12 | 2.68 | 91,408 | 4,126 | 4.03 | 2.64 |
| 2020-07-10 | 4.47 | 4.56 | 4.41 | 4.47 | -0.02 | -0.45 | 56,992 | 2,548 | 3.34 | 1.65 |
| 2020-07-09 | 4.40 | 4.52 | 4.37 | 4.49 | 0.07 | 1.58 | 84,617 | 3,765 | 3.39 | 2.45 |
| 2020-07-08 | 4.27 | 4.43 | 4.19 | 4.42 | 0.15 | 3.51 | 94,931 | 4,089 | 5.62 | 2.74 |
| 2020-07-07 | 4.23 | 4.31 | 4.21 | 4.27 | 0.05 | 1.18 | 73,681 | 3,143 | 2.37 | 2.13 |
| 2020-07-06 | 4.13 | 4.23 | 4.09 | 4.22 | 0.13 | 3.18 | 91,065 | 3,798 | 3.42 | 2.63 |
| 2020-07-03 | 4.10 | 4.13 | 4.05 | 4.09 | -0.03 | -0.73 | 63,300 | 2,588 | 1.94 | 1.83 |
| 2020-07-02 | 4.03 | 4.15 | 3.91 | 4.12 | -0.07 | -1.67 | 135,818 | 5,488 | 5.73 | 3.93 |
| 2020-07-01 | 4.24 | 4.30 | 4.19 | 4.19 | -0.47 | -10.09 | 147,658 | 6,227 | 2.36 | 4.27 |
