驰宏锌锗(600497) 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(%) |
| 2020-06-02 | 3.51 | 3.55 | 3.50 | 3.53 | 0.01 | 0.28 | 198,349 | 6,987 | 1.42 | 0.46 |
| 2020-06-01 | 3.48 | 3.54 | 3.48 | 3.52 | 0.04 | 1.15 | 320,902 | 11,288 | 1.72 | 0.74 |
| 2020-05-29 | 3.47 | 3.49 | 3.45 | 3.48 | -0.01 | -0.29 | 200,634 | 6,957 | 1.15 | 0.47 |
| 2020-05-28 | 3.43 | 3.50 | 3.41 | 3.49 | 0.08 | 2.35 | 287,148 | 9,945 | 2.64 | 0.67 |
| 2020-05-27 | 3.44 | 3.45 | 3.40 | 3.41 | -0.03 | -0.87 | 133,805 | 4,577 | 1.45 | 0.31 |
| 2020-05-26 | 3.42 | 3.46 | 3.42 | 3.44 | 0.02 | 0.58 | 152,422 | 5,238 | 1.17 | 0.35 |
| 2020-05-25 | 3.43 | 3.45 | 3.41 | 3.42 | -0.01 | -0.29 | 102,580 | 3,514 | 1.17 | 0.24 |
| 2020-05-22 | 3.48 | 3.48 | 3.42 | 3.43 | -0.06 | -1.72 | 213,728 | 7,358 | 1.72 | 0.50 |
| 2020-05-21 | 3.50 | 3.53 | 3.47 | 3.49 | 0.01 | 0.29 | 238,047 | 8,351 | 1.72 | 0.55 |
| 2020-05-20 | 3.51 | 3.52 | 3.46 | 3.48 | -0.04 | -1.14 | 179,732 | 6,269 | 1.70 | 0.42 |
| 2020-05-19 | 3.54 | 3.58 | 3.51 | 3.52 | 0.01 | 0.28 | 223,535 | 7,888 | 1.99 | 0.52 |
| 2020-05-18 | 3.46 | 3.55 | 3.45 | 3.51 | 0.06 | 1.74 | 347,920 | 12,237 | 2.90 | 0.81 |
| 2020-05-15 | 3.44 | 3.46 | 3.43 | 3.45 | 0.02 | 0.58 | 100,676 | 3,469 | 0.87 | 0.23 |
| 2020-05-14 | 3.45 | 3.47 | 3.42 | 3.43 | -0.04 | -1.15 | 150,093 | 5,174 | 1.44 | 0.35 |
| 2020-05-13 | 3.47 | 3.49 | 3.45 | 3.47 | -0.01 | -0.29 | 92,677 | 3,219 | 1.15 | 0.22 |
| 2020-05-12 | 3.51 | 3.53 | 3.47 | 3.48 | -0.04 | -1.14 | 145,043 | 5,067 | 1.70 | 0.34 |
| 2020-05-11 | 3.52 | 3.56 | 3.50 | 3.52 | -0.01 | -0.28 | 167,847 | 5,923 | 1.70 | 0.39 |
| 2020-05-08 | 3.52 | 3.55 | 3.49 | 3.53 | 0.04 | 1.15 | 227,995 | 8,032 | 1.72 | 0.53 |
| 2020-05-07 | 3.52 | 3.52 | 3.47 | 3.49 | -0.02 | -0.57 | 147,171 | 5,139 | 1.42 | 0.34 |
| 2020-05-06 | 3.43 | 3.53 | 3.41 | 3.51 | 0.03 | 0.86 | 220,370 | 7,686 | 3.45 | 0.51 |
| 2020-04-30 | 3.41 | 3.52 | 3.41 | 3.48 | 0.09 | 2.65 | 257,616 | 8,968 | 3.24 | 0.60 |
| 2020-04-29 | 3.37 | 3.42 | 3.37 | 3.39 | 0.02 | 0.59 | 125,179 | 4,254 | 1.48 | 0.29 |
| 2020-04-28 | 3.45 | 3.45 | 3.33 | 3.37 | -0.07 | -2.03 | 225,594 | 7,644 | 3.49 | 0.52 |
| 2020-04-27 | 3.45 | 3.48 | 3.43 | 3.44 | -0.01 | -0.29 | 134,815 | 4,660 | 1.45 | 0.31 |
| 2020-04-24 | 3.49 | 3.49 | 3.44 | 3.45 | -0.04 | -1.15 | 156,958 | 5,431 | 1.43 | 0.36 |
| 2020-04-23 | 3.51 | 3.52 | 3.48 | 3.49 | -0.02 | -0.57 | 124,725 | 4,360 | 1.14 | 0.29 |
| 2020-04-22 | 3.49 | 3.52 | 3.46 | 3.51 | 0.00 | 0.00 | 114,948 | 4,020 | 1.71 | 0.27 |
| 2020-04-21 | 3.56 | 3.56 | 3.48 | 3.51 | -0.06 | -1.68 | 238,175 | 8,358 | 2.24 | 0.55 |
| 2020-04-20 | 3.57 | 3.59 | 3.56 | 3.57 | 0.00 | 0.00 | 130,869 | 4,673 | 0.84 | 0.30 |
| 2020-04-17 | 3.58 | 3.62 | 3.56 | 3.57 | 0.00 | 0.00 | 224,686 | 8,067 | 1.68 | 0.52 |
| 2020-04-16 | 3.59 | 3.59 | 3.55 | 3.57 | -0.03 | -0.83 | 136,881 | 4,888 | 1.11 | 0.32 |
| 2020-04-15 | 3.61 | 3.66 | 3.58 | 3.60 | -0.01 | -0.28 | 239,352 | 8,655 | 2.22 | 0.56 |
| 2020-04-14 | 3.54 | 3.62 | 3.54 | 3.61 | 0.08 | 2.27 | 262,389 | 9,414 | 2.27 | 0.61 |
| 2020-04-13 | 3.55 | 3.55 | 3.51 | 3.53 | -0.01 | -0.28 | 136,125 | 4,800 | 1.13 | 0.32 |
| 2020-04-10 | 3.62 | 3.63 | 3.53 | 3.54 | -0.08 | -2.21 | 276,389 | 9,864 | 2.76 | 0.64 |
| 2020-04-09 | 3.65 | 3.66 | 3.60 | 3.62 | -0.02 | -0.55 | 251,734 | 9,130 | 1.65 | 0.58 |
| 2020-04-08 | 3.60 | 3.70 | 3.57 | 3.64 | 0.02 | 0.55 | 424,549 | 15,411 | 3.59 | 0.99 |
| 2020-04-07 | 3.60 | 3.66 | 3.58 | 3.62 | 0.06 | 1.69 | 344,793 | 12,491 | 2.25 | 0.80 |
| 2020-04-03 | 3.61 | 3.62 | 3.54 | 3.56 | -0.07 | -1.93 | 212,787 | 7,603 | 2.20 | 0.49 |
| 2020-04-02 | 3.56 | 3.63 | 3.54 | 3.63 | 0.04 | 1.11 | 237,053 | 8,492 | 2.51 | 0.55 |
| 2020-04-01 | 3.58 | 3.67 | 3.55 | 3.59 | 0.01 | 0.28 | 304,847 | 10,990 | 3.35 | 0.71 |
