*ST中安(600654) 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(%) |
| 2019-08-16 | 1.49 | 1.53 | 1.49 | 1.52 | 0.02 | 1.33 | 41,458 | 627 | 2.67 | 0.55 |
| 2019-08-15 | 1.48 | 1.51 | 1.46 | 1.50 | -0.02 | -1.32 | 66,849 | 991 | 3.29 | 0.89 |
| 2019-08-14 | 1.53 | 1.54 | 1.51 | 1.52 | 0.00 | 0.00 | 55,366 | 845 | 1.97 | 0.73 |
| 2019-08-13 | 1.52 | 1.53 | 1.49 | 1.52 | -0.01 | -0.65 | 56,061 | 846 | 2.61 | 0.74 |
| 2019-08-12 | 1.53 | 1.55 | 1.51 | 1.53 | -0.03 | -1.92 | 64,430 | 981 | 2.56 | 0.85 |
| 2019-08-09 | 1.50 | 1.58 | 1.49 | 1.56 | 0.06 | 4.00 | 115,370 | 1,791 | 6.00 | 1.53 |
| 2019-08-08 | 1.51 | 1.52 | 1.48 | 1.50 | 0.00 | 0.00 | 33,472 | 503 | 2.67 | 0.44 |
| 2019-08-07 | 1.52 | 1.53 | 1.49 | 1.50 | 0.00 | 0.00 | 52,490 | 793 | 2.67 | 0.70 |
| 2019-08-06 | 1.55 | 1.56 | 1.50 | 1.50 | -0.08 | -5.06 | 90,120 | 1,363 | 3.80 | 1.19 |
| 2019-08-05 | 1.59 | 1.61 | 1.57 | 1.58 | -0.02 | -1.25 | 42,792 | 682 | 2.50 | 0.57 |
| 2019-08-02 | 1.60 | 1.62 | 1.58 | 1.60 | -0.03 | -1.84 | 47,917 | 765 | 2.45 | 0.63 |
| 2019-08-01 | 1.64 | 1.66 | 1.62 | 1.63 | -0.02 | -1.21 | 36,478 | 597 | 2.42 | 0.48 |
| 2019-07-31 | 1.66 | 1.67 | 1.65 | 1.65 | -0.02 | -1.20 | 36,117 | 598 | 1.20 | 0.48 |
| 2019-07-30 | 1.67 | 1.69 | 1.66 | 1.67 | 0.00 | 0.00 | 31,192 | 521 | 1.80 | 0.41 |
| 2019-07-29 | 1.68 | 1.69 | 1.66 | 1.67 | -0.02 | -1.18 | 29,019 | 486 | 1.78 | 0.38 |
| 2019-07-26 | 1.67 | 1.70 | 1.67 | 1.69 | 0.00 | 0.00 | 31,758 | 534 | 1.78 | 0.42 |
| 2019-07-25 | 1.69 | 1.69 | 1.66 | 1.69 | 0.01 | 0.60 | 30,633 | 514 | 1.79 | 0.41 |
| 2019-07-24 | 1.66 | 1.70 | 1.65 | 1.68 | 0.02 | 1.20 | 30,234 | 507 | 3.01 | 0.40 |
| 2019-07-23 | 1.65 | 1.66 | 1.63 | 1.66 | 0.01 | 0.61 | 33,454 | 551 | 1.82 | 0.44 |
| 2019-07-22 | 1.72 | 1.72 | 1.65 | 1.65 | -0.07 | -4.07 | 61,017 | 1,017 | 4.07 | 0.81 |
| 2019-07-19 | 1.72 | 1.73 | 1.70 | 1.72 | 0.01 | 0.58 | 29,881 | 513 | 1.75 | 0.40 |
| 2019-07-18 | 1.72 | 1.75 | 1.70 | 1.71 | -0.02 | -1.16 | 30,443 | 525 | 2.89 | 0.40 |
| 2019-07-17 | 1.73 | 1.74 | 1.70 | 1.73 | 0.01 | 0.58 | 45,366 | 783 | 2.33 | 0.60 |
| 2019-07-16 | 1.70 | 1.74 | 1.70 | 1.72 | 0.01 | 0.58 | 29,191 | 502 | 2.34 | 0.39 |
| 2019-07-15 | 1.70 | 1.71 | 1.67 | 1.71 | 0.00 | 0.00 | 32,463 | 550 | 2.34 | 0.43 |
| 2019-07-12 | 1.68 | 1.71 | 1.64 | 1.71 | 0.02 | 1.18 | 57,039 | 954 | 4.14 | 0.76 |
| 2019-07-11 | 1.70 | 1.72 | 1.69 | 1.69 | 0.00 | 0.00 | 32,973 | 562 | 1.78 | 0.44 |
| 2019-07-10 | 1.71 | 1.72 | 1.67 | 1.69 | -0.02 | -1.17 | 47,023 | 797 | 2.92 | 0.62 |
| 2019-07-09 | 1.68 | 1.71 | 1.68 | 1.71 | 0.01 | 0.59 | 32,908 | 559 | 1.76 | 0.44 |
| 2019-07-08 | 1.76 | 1.78 | 1.70 | 1.70 | -0.09 | -5.03 | 103,211 | 1,772 | 4.47 | 1.37 |
| 2019-07-05 | 1.79 | 1.81 | 1.78 | 1.79 | 0.00 | 0.00 | 43,460 | 777 | 1.68 | 0.58 |
| 2019-07-04 | 1.80 | 1.82 | 1.78 | 1.79 | -0.01 | -0.56 | 45,509 | 818 | 2.22 | 0.60 |
| 2019-07-03 | 1.87 | 1.87 | 1.79 | 1.80 | -0.07 | -3.74 | 80,127 | 1,457 | 4.28 | 1.06 |
| 2019-07-02 | 1.84 | 1.90 | 1.82 | 1.87 | 0.05 | 2.75 | 103,799 | 1,939 | 4.40 | 1.37 |
| 2019-07-01 | 1.81 | 1.83 | 1.79 | 1.82 | 0.04 | 2.25 | 70,886 | 1,286 | 2.25 | 0.94 |
