西南证券(600369) 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(%) |
| 2020-05-27 | 4.39 | 4.40 | 4.35 | 4.36 | -0.03 | -0.68 | 71,700 | 3,134 | 1.14 | 0.13 |
| 2020-05-26 | 4.36 | 4.40 | 4.35 | 4.39 | 0.04 | 0.92 | 90,137 | 3,948 | 1.15 | 0.16 |
| 2020-05-25 | 4.34 | 4.39 | 4.33 | 4.35 | 0.00 | 0.00 | 101,890 | 4,436 | 1.38 | 0.18 |
| 2020-05-22 | 4.45 | 4.45 | 4.35 | 4.35 | -0.09 | -2.03 | 165,556 | 7,272 | 2.25 | 0.29 |
| 2020-05-21 | 4.51 | 4.51 | 4.44 | 4.44 | -0.06 | -1.33 | 115,527 | 5,169 | 1.56 | 0.20 |
| 2020-05-20 | 4.52 | 4.55 | 4.48 | 4.50 | -0.03 | -0.66 | 117,597 | 5,303 | 1.55 | 0.21 |
| 2020-05-19 | 4.56 | 4.57 | 4.51 | 4.53 | 0.01 | 0.22 | 118,575 | 5,379 | 1.33 | 0.21 |
| 2020-05-18 | 4.49 | 4.55 | 4.47 | 4.52 | 0.03 | 0.67 | 137,262 | 6,209 | 1.78 | 0.24 |
| 2020-05-15 | 4.50 | 4.52 | 4.48 | 4.49 | 0.01 | 0.22 | 86,705 | 3,904 | 0.89 | 0.15 |
| 2020-05-14 | 4.52 | 4.53 | 4.47 | 4.48 | -0.07 | -1.54 | 117,851 | 5,309 | 1.32 | 0.21 |
| 2020-05-13 | 4.53 | 4.56 | 4.51 | 4.55 | 0.02 | 0.44 | 131,567 | 5,966 | 1.10 | 0.23 |
| 2020-05-12 | 4.58 | 4.60 | 4.51 | 4.53 | -0.05 | -1.09 | 155,550 | 7,061 | 1.97 | 0.28 |
| 2020-05-11 | 4.62 | 4.66 | 4.54 | 4.58 | -0.04 | -0.87 | 213,582 | 9,831 | 2.60 | 0.38 |
| 2020-05-08 | 4.55 | 4.68 | 4.54 | 4.62 | 0.11 | 2.44 | 349,990 | 16,114 | 3.10 | 0.62 |
| 2020-05-07 | 4.55 | 4.58 | 4.51 | 4.51 | -0.04 | -0.88 | 170,505 | 7,738 | 1.54 | 0.30 |
| 2020-05-06 | 4.47 | 4.55 | 4.46 | 4.55 | 0.03 | 0.66 | 175,713 | 7,926 | 1.99 | 0.31 |
| 2020-04-30 | 4.44 | 4.55 | 4.44 | 4.52 | 0.09 | 2.03 | 213,944 | 9,639 | 2.48 | 0.38 |
| 2020-04-29 | 4.41 | 4.46 | 4.38 | 4.43 | 0.02 | 0.45 | 114,634 | 5,074 | 1.81 | 0.20 |
| 2020-04-28 | 4.43 | 4.47 | 4.31 | 4.41 | 0.02 | 0.46 | 211,031 | 9,308 | 3.64 | 0.37 |
| 2020-04-27 | 4.44 | 4.45 | 4.38 | 4.39 | -0.03 | -0.68 | 142,454 | 6,297 | 1.58 | 0.25 |
| 2020-04-24 | 4.49 | 4.50 | 4.40 | 4.42 | -0.06 | -1.34 | 164,044 | 7,297 | 2.23 | 0.29 |
| 2020-04-23 | 4.51 | 4.52 | 4.48 | 4.48 | -0.03 | -0.67 | 119,264 | 5,364 | 0.89 | 0.21 |
| 2020-04-22 | 4.45 | 4.51 | 4.44 | 4.51 | 0.02 | 0.45 | 116,554 | 5,228 | 1.56 | 0.21 |
| 2020-04-21 | 4.54 | 4.55 | 4.47 | 4.49 | -0.07 | -1.54 | 175,658 | 7,905 | 1.75 | 0.31 |
| 2020-04-20 | 4.58 | 4.59 | 4.54 | 4.56 | 0.01 | 0.22 | 123,831 | 5,652 | 1.10 | 0.22 |
| 2020-04-17 | 4.58 | 4.61 | 4.55 | 4.55 | -0.01 | -0.22 | 210,235 | 9,634 | 1.32 | 0.37 |
| 2020-04-16 | 4.51 | 4.60 | 4.49 | 4.56 | 0.02 | 0.44 | 201,748 | 9,205 | 2.42 | 0.36 |
| 2020-04-15 | 4.57 | 4.62 | 4.53 | 4.54 | -0.05 | -1.09 | 192,619 | 8,799 | 1.96 | 0.34 |
| 2020-04-14 | 4.52 | 4.62 | 4.50 | 4.59 | 0.09 | 2.00 | 255,734 | 11,656 | 2.67 | 0.45 |
| 2020-04-13 | 4.53 | 4.55 | 4.49 | 4.50 | -0.05 | -1.10 | 132,052 | 5,961 | 1.32 | 0.23 |
| 2020-04-10 | 4.64 | 4.66 | 4.52 | 4.55 | -0.08 | -1.73 | 201,148 | 9,212 | 3.02 | 0.36 |
| 2020-04-09 | 4.63 | 4.69 | 4.62 | 4.63 | 0.04 | 0.87 | 264,814 | 12,320 | 1.53 | 0.47 |
| 2020-04-08 | 4.57 | 4.62 | 4.55 | 4.59 | -0.02 | -0.43 | 209,536 | 9,617 | 1.52 | 0.37 |
| 2020-04-07 | 4.58 | 4.63 | 4.54 | 4.61 | 0.11 | 2.44 | 312,601 | 14,319 | 2.00 | 0.55 |
| 2020-04-03 | 4.52 | 4.55 | 4.46 | 4.50 | -0.05 | -1.10 | 139,125 | 6,270 | 1.98 | 0.25 |
| 2020-04-02 | 4.46 | 4.55 | 4.44 | 4.55 | 0.08 | 1.79 | 189,211 | 8,504 | 2.46 | 0.34 |
| 2020-04-01 | 4.51 | 4.58 | 4.46 | 4.47 | -0.05 | -1.11 | 181,570 | 8,207 | 2.65 | 0.32 |
